Skip to main content
logo
City Bank PLC. (DSE:CITYBANK)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
28.70
-0.10 (-0.35%)
At close: May 24, 2026

City Bank PLC. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 24, 202629.0029.0028.2028.7028.70-0.35%6,595,283
May 23, 202627.6028.9027.6028.8028.804.35%5,377,516
May 21, 202627.6027.8027.0027.6027.601.85%2,496,816
May 20, 202627.1027.4026.7027.1027.101.50%2,754,177
May 19, 202626.7026.8026.2026.7026.701.91%1,386,603
May 18, 202626.2026.5026.1026.2026.20-0.38%1,724,742
May 17, 202626.8026.8026.3026.3026.30-1.13%3,266,853
May 14, 202626.6026.8026.5026.6026.60-4,697,316
May 13, 202626.6026.8026.5026.6026.60-3,586,632
May 12, 202626.6026.9026.5026.6026.60-0.75%2,753,895
May 11, 202626.8026.9026.6026.8026.800.37%2,147,032
May 10, 202627.1027.2026.5026.7026.70-1.11%3,915,517
May 7, 202627.0027.4026.8027.0027.00-2,809,978
May 6, 202628.0028.0026.9027.0027.00-1.82%6,457,413
May 5, 202627.5028.8027.3027.5027.50-3.85%9,455,097
May 4, 202628.6029.1027.9028.6028.604.41%12,062,820
Apr 30, 202628.4428.8728.4428.7027.390.92%16,006,263
Apr 29, 202628.6128.7028.1728.4427.14-0.61%15,345,830
Apr 28, 202628.7829.0426.8728.6127.31-1.20%11,965,957
Apr 27, 202629.3029.3028.7828.9627.64-0.30%12,736,319
Apr 26, 202628.1729.4828.1729.0427.723.09%12,308,036
Apr 23, 202627.5728.3527.4828.1726.892.53%14,554,917
Apr 22, 202627.2227.6527.0427.4826.231.94%9,653,719
Apr 21, 202627.3927.3926.7826.9625.73-0.64%9,816,700
Apr 20, 202627.4827.6526.8727.1325.90-1.27%10,680,480
Apr 19, 202626.9627.5726.7827.4826.232.60%13,294,736
Apr 16, 202626.2626.9626.1726.7825.572.33%10,572,493
Apr 15, 202626.7026.9626.0926.1724.98-1.31%9,491,556
Apr 13, 202627.3027.4826.4426.5225.32-2.87%9,266,279
Apr 12, 202627.5727.5726.9627.3026.061.62%12,052,414
Apr 9, 202627.3927.5726.7026.8725.65-1.90%7,309,013
Apr 8, 202626.8727.8326.8727.3926.152.61%10,374,469
Apr 7, 202626.2626.7826.0926.7025.482.33%2,588,077
Apr 6, 202625.6526.7025.6526.0924.901.35%2,411,452
Apr 5, 202626.2626.2625.5725.7424.57-1.99%2,617,325
Apr 2, 202627.3027.3026.0926.2625.07-3.21%6,325,067
Apr 1, 202626.0927.3026.0027.1325.905.05%6,403,587
Mar 31, 202626.4426.4425.5725.8324.65-1.98%4,298,746
Mar 30, 202626.6126.6126.2626.3525.15-0.98%3,080,680
Mar 29, 202627.2227.2226.5226.6125.40-2.24%4,551,092
Mar 25, 202627.1327.3926.7027.2225.980.32%4,428,503
Mar 24, 202627.5727.6526.9627.1325.90-1.89%5,019,346
Mar 16, 202627.5727.7427.4827.6526.400.63%5,087,184
Mar 15, 202627.8328.1727.3027.4826.23-0.94%7,840,275
Mar 12, 202627.3928.0026.9627.7426.481.59%10,136,196
Mar 11, 202627.2227.6526.6127.3026.060.32%7,346,227
Mar 10, 202626.7027.6526.1727.2225.983.64%13,708,529
Mar 9, 202625.3026.6123.7426.2625.078.24%8,648,930
Mar 8, 202626.1726.1724.1724.2623.16-7.31%10,300,155
Mar 5, 202627.2227.3925.9126.1724.98-3.53%9,535,896