City Insurance PLC. (DSE:CITYGENINS)
Bangladesh · Delayed Price · Currency is BDT 70.40
+0.50 (0.72%)
At close: Oct 12, 2025
City Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 70.20 | 71.80 | 70.20 | 71.20 | 71.20 | 1.14% | 524,161 |
| Oct 12, 2025 | 70.10 | 70.40 | 69.60 | 70.40 | 70.40 | 0.72% | 611,554 |
| Oct 9, 2025 | 70.00 | 70.10 | 69.70 | 69.90 | 69.90 | -0.14% | 512,837 |
| Oct 8, 2025 | 69.30 | 70.40 | 69.30 | 70.00 | 70.00 | 1.01% | 323,119 |
| Oct 7, 2025 | 68.50 | 69.70 | 68.50 | 69.30 | 69.30 | 0.87% | 594,024 |
| Oct 6, 2025 | 69.00 | 69.10 | 68.30 | 68.70 | 68.70 | 0.29% | 335,598 |
| Oct 5, 2025 | 69.30 | 69.30 | 68.30 | 68.50 | 68.50 | -0.87% | 283,939 |
| Sep 30, 2025 | 67.50 | 69.30 | 67.30 | 69.10 | 69.10 | 2.37% | 427,298 |
| Sep 29, 2025 | 67.80 | 67.80 | 67.30 | 67.50 | 67.50 | -0.30% | 109,206 |
| Sep 28, 2025 | 66.50 | 68.30 | 66.50 | 67.70 | 67.70 | 1.96% | 265,867 |
| Sep 25, 2025 | 66.00 | 66.70 | 66.00 | 66.40 | 66.40 | - | 284,725 |
| Sep 24, 2025 | 66.30 | 66.60 | 66.20 | 66.40 | 66.40 | - | 449,481 |
| Sep 23, 2025 | 66.60 | 66.60 | 66.30 | 66.40 | 66.40 | -0.15% | 266,007 |
| Sep 22, 2025 | 65.80 | 66.70 | 65.60 | 66.50 | 66.50 | 1.06% | 439,321 |
| Sep 21, 2025 | 66.80 | 66.80 | 65.60 | 65.80 | 65.80 | -0.30% | 321,917 |
| Sep 18, 2025 | 65.00 | 66.30 | 65.00 | 66.00 | 66.00 | 1.38% | 224,992 |
| Sep 17, 2025 | 65.30 | 65.80 | 64.90 | 65.10 | 65.10 | -0.31% | 579,858 |
| Sep 16, 2025 | 66.00 | 66.00 | 65.10 | 65.30 | 65.30 | -0.31% | 353,510 |
| Sep 15, 2025 | 63.50 | 65.50 | 63.50 | 65.50 | 65.50 | 3.97% | 428,421 |
| Sep 14, 2025 | 62.80 | 63.10 | 62.70 | 63.00 | 63.00 | 0.16% | 226,111 |
| Sep 11, 2025 | 62.80 | 63.00 | 62.50 | 62.90 | 62.90 | 0.48% | 239,410 |
| Sep 10, 2025 | 62.40 | 63.10 | 62.40 | 62.60 | 62.60 | 0.16% | 265,264 |
| Sep 9, 2025 | 62.70 | 62.80 | 62.10 | 62.50 | 62.50 | 0.32% | 446,005 |
| Sep 8, 2025 | 63.00 | 63.20 | 62.00 | 62.30 | 62.30 | -0.48% | 375,073 |
| Sep 7, 2025 | 62.40 | 63.40 | 62.30 | 62.60 | 62.60 | 1.13% | 625,700 |
| Sep 4, 2025 | 61.30 | 62.10 | 61.20 | 61.90 | 61.90 | 1.31% | 577,391 |
| Sep 3, 2025 | 61.00 | 61.50 | 60.80 | 61.10 | 61.10 | 0.33% | 302,346 |
| Sep 2, 2025 | 60.30 | 61.80 | 60.30 | 60.90 | 60.90 | 0.83% | 388,003 |
| Sep 1, 2025 | 60.90 | 61.80 | 60.10 | 60.40 | 60.40 | 0.50% | 579,237 |
| Aug 31, 2025 | 59.90 | 60.40 | 59.20 | 60.10 | 60.10 | 1.69% | 291,009 |
| Aug 28, 2025 | 59.60 | 59.60 | 58.50 | 59.10 | 59.10 | 0.51% | 486,459 |
| Aug 27, 2025 | 58.90 | 59.70 | 58.60 | 58.80 | 58.80 | 0.34% | 281,090 |
| Aug 26, 2025 | 59.30 | 60.10 | 58.40 | 58.60 | 58.60 | -1.01% | 745,707 |
| Aug 25, 2025 | 58.50 | 60.50 | 58.30 | 59.20 | 59.20 | 2.25% | 824,868 |
| Aug 24, 2025 | 57.80 | 58.40 | 57.50 | 57.90 | 57.90 | 0.52% | 653,756 |
| Aug 21, 2025 | 59.20 | 59.80 | 57.40 | 57.60 | 57.60 | -1.87% | 538,800 |
| Aug 20, 2025 | 57.60 | 59.00 | 57.00 | 58.70 | 58.70 | 3.35% | 415,841 |
| Aug 19, 2025 | 57.00 | 57.10 | 56.30 | 56.80 | 56.80 | 0.71% | 661,497 |
| Aug 18, 2025 | 56.50 | 57.40 | 56.30 | 56.40 | 56.40 | -1.74% | 803,192 |
| Aug 17, 2025 | 57.40 | 58.00 | 56.80 | 57.40 | 57.40 | 0.35% | 638,824 |
| Aug 14, 2025 | 56.50 | 57.70 | 55.70 | 57.20 | 57.20 | 1.42% | 905,337 |
| Aug 13, 2025 | 54.60 | 57.50 | 54.50 | 56.40 | 56.40 | 2.17% | 869,199 |
| Aug 12, 2025 | 52.80 | 56.50 | 52.70 | 55.20 | 55.20 | 5.34% | 733,636 |
| Aug 11, 2025 | 50.50 | 52.90 | 50.50 | 52.40 | 52.40 | 3.56% | 363,553 |
| Aug 10, 2025 | 51.90 | 51.90 | 50.20 | 50.60 | 50.60 | -1.94% | 298,200 |
| Aug 7, 2025 | 52.60 | 52.60 | 51.30 | 51.60 | 51.60 | -1.90% | 186,310 |
| Aug 6, 2025 | 51.50 | 53.50 | 51.50 | 52.60 | 52.60 | 2.53% | 300,092 |
| Aug 4, 2025 | 50.70 | 51.60 | 49.90 | 51.30 | 51.30 | 2.81% | 390,073 |
| Aug 3, 2025 | 50.30 | 50.90 | 49.50 | 49.90 | 49.90 | -0.40% | 190,006 |
| Jul 31, 2025 | 50.10 | 50.60 | 49.80 | 50.10 | 50.10 | 0.40% | 180,496 |