City Insurance PLC. (DSE:CITYGENINS)
Bangladesh · Delayed Price · Currency is BDT 82.30
-0.20 (-0.24%)
At close: Jan 15, 2026
City Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 85.90 | 86.90 | 85.00 | 86.20 | 86.20 | 0.58% | 781,298 |
| Jan 21, 2026 | 83.50 | 87.00 | 83.40 | 85.70 | 85.70 | 3.00% | 715,929 |
| Jan 20, 2026 | 83.20 | 83.60 | 82.70 | 83.20 | 83.20 | 0.97% | 215,175 |
| Jan 19, 2026 | 82.30 | 83.50 | 82.30 | 82.40 | 82.40 | - | 329,650 |
| Jan 18, 2026 | 82.30 | 82.80 | 82.10 | 82.40 | 82.40 | 0.12% | 217,788 |
| Jan 15, 2026 | 82.00 | 82.50 | 82.00 | 82.30 | 82.30 | -0.24% | 413,861 |
| Jan 14, 2026 | 82.90 | 83.20 | 82.10 | 82.50 | 82.50 | -0.48% | 429,507 |
| Jan 13, 2026 | 83.10 | 83.80 | 82.80 | 82.90 | 82.90 | -0.72% | 528,859 |
| Jan 12, 2026 | 84.00 | 84.00 | 83.20 | 83.50 | 83.50 | 0.12% | 289,478 |
| Jan 11, 2026 | 83.30 | 84.20 | 83.30 | 83.40 | 83.40 | -0.36% | 116,795 |
| Jan 8, 2026 | 83.90 | 84.00 | 83.20 | 83.70 | 83.70 | 0.36% | 59,839 |
| Jan 7, 2026 | 84.30 | 84.30 | 82.90 | 83.40 | 83.40 | -0.36% | 134,449 |
| Jan 6, 2026 | 84.00 | 84.00 | 83.00 | 83.70 | 83.70 | 0.60% | 235,048 |
| Jan 5, 2026 | 77.30 | 84.00 | 77.30 | 83.20 | 83.20 | -0.12% | 238,991 |
| Jan 4, 2026 | 84.30 | 84.30 | 82.00 | 83.30 | 83.30 | -1.19% | 321,829 |
| Jan 1, 2026 | 86.70 | 87.40 | 83.90 | 84.30 | 84.30 | -3.44% | 478,926 |
| Dec 30, 2025 | 87.30 | 87.70 | 82.70 | 87.30 | 87.30 | 4.18% | 356,180 |
| Dec 29, 2025 | 81.40 | 84.70 | 81.30 | 83.80 | 83.80 | 2.44% | 367,269 |
| Dec 28, 2025 | 81.30 | 82.00 | 80.50 | 81.80 | 81.80 | 0.62% | 166,070 |
| Dec 24, 2025 | 80.40 | 81.40 | 80.20 | 81.30 | 81.30 | 1.25% | 265,413 |
| Dec 23, 2025 | 80.10 | 80.50 | 79.80 | 80.30 | 80.30 | 0.25% | 1,020,559 |
| Dec 22, 2025 | 80.10 | 80.20 | 79.50 | 80.10 | 80.10 | 0.12% | 651,288 |
| Dec 21, 2025 | 79.20 | 80.50 | 79.20 | 80.00 | 80.00 | 0.25% | 867,019 |
| Dec 18, 2025 | 79.80 | 81.90 | 79.00 | 79.80 | 79.80 | 0.38% | 519,443 |
| Dec 17, 2025 | 79.50 | 79.90 | 79.20 | 79.50 | 79.50 | 0.25% | 1,222,794 |
| Dec 15, 2025 | 87.00 | 87.00 | 79.10 | 79.30 | 79.30 | - | 310,006 |
| Dec 14, 2025 | 79.50 | 79.50 | 79.00 | 79.30 | 79.30 | -0.38% | 248,140 |
| Dec 11, 2025 | 78.70 | 79.80 | 78.70 | 79.60 | 79.60 | 0.76% | 476,059 |
| Dec 10, 2025 | 78.50 | 79.40 | 78.20 | 79.00 | 79.00 | 0.64% | 282,325 |
| Dec 9, 2025 | 78.40 | 78.80 | 77.90 | 78.50 | 78.50 | 0.77% | 200,634 |
| Dec 8, 2025 | 77.00 | 78.50 | 76.90 | 77.90 | 77.90 | 1.04% | 365,215 |
| Dec 7, 2025 | 76.80 | 77.60 | 76.80 | 77.10 | 77.10 | -0.13% | 97,470 |
| Dec 4, 2025 | 77.20 | 77.60 | 76.50 | 77.20 | 77.20 | - | 193,217 |
| Dec 3, 2025 | 76.00 | 77.50 | 76.00 | 77.20 | 77.20 | 1.05% | 242,680 |
| Dec 2, 2025 | 76.80 | 76.80 | 76.10 | 76.40 | 76.40 | - | 115,863 |
| Dec 1, 2025 | 76.40 | 77.90 | 76.00 | 76.40 | 76.40 | 0.26% | 218,752 |
| Nov 30, 2025 | 76.40 | 76.60 | 75.90 | 76.20 | 76.20 | -0.13% | 187,618 |
| Nov 27, 2025 | 76.30 | 76.80 | 75.80 | 76.30 | 76.30 | - | 161,667 |
| Nov 26, 2025 | 76.30 | 77.50 | 75.60 | 76.30 | 76.30 | 0.39% | 136,698 |
| Nov 25, 2025 | 75.90 | 76.30 | 75.40 | 76.00 | 76.00 | 0.40% | 163,842 |
| Nov 24, 2025 | 75.80 | 75.90 | 75.20 | 75.70 | 75.70 | 0.53% | 125,759 |
| Nov 23, 2025 | 75.10 | 76.10 | 74.50 | 75.30 | 75.30 | 0.40% | 93,334 |
| Nov 20, 2025 | 75.00 | 75.30 | 74.00 | 75.00 | 75.00 | 0.54% | 199,098 |
| Nov 19, 2025 | 74.60 | 75.10 | 74.00 | 74.60 | 74.60 | 0.40% | 122,418 |
| Nov 18, 2025 | 74.10 | 74.60 | 74.00 | 74.30 | 74.30 | -0.13% | 63,372 |
| Nov 17, 2025 | 74.50 | 74.70 | 74.00 | 74.40 | 74.40 | 0.13% | 112,766 |
| Nov 16, 2025 | 74.90 | 74.90 | 73.80 | 74.30 | 74.30 | 0.27% | 320,942 |
| Nov 13, 2025 | 73.80 | 80.90 | 73.80 | 74.10 | 74.10 | 0.41% | 377,419 |
| Nov 12, 2025 | 74.70 | 74.70 | 73.70 | 73.80 | 73.80 | -0.14% | 191,235 |
| Nov 11, 2025 | 74.00 | 74.40 | 73.90 | 73.90 | 73.90 | -0.27% | 44,012 |