City Insurance PLC. (DSE:CITYGENINS)
Bangladesh · Delayed Price · Currency is BDT 98.50
0.00 (0.00%)
At close: Mar 24, 2026
City Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 98.90 | 99.40 | 98.20 | 98.50 | 98.50 | -0.40% | 179,586 |
| Mar 16, 2026 | 99.00 | 99.00 | 98.40 | 98.90 | 98.90 | 0.51% | 253,106 |
| Mar 15, 2026 | 99.00 | 99.20 | 98.00 | 98.40 | 98.40 | -0.40% | 192,637 |
| Mar 12, 2026 | 97.40 | 99.60 | 97.40 | 98.80 | 98.80 | 0.51% | 424,768 |
| Mar 11, 2026 | 97.20 | 99.40 | 96.40 | 98.30 | 98.30 | 1.34% | 234,843 |
| Mar 10, 2026 | 94.80 | 98.40 | 94.70 | 97.00 | 97.00 | 2.32% | 484,131 |
| Mar 9, 2026 | 95.00 | 95.40 | 94.00 | 94.80 | 94.80 | -0.21% | 546,069 |
| Mar 8, 2026 | 90.70 | 95.80 | 90.50 | 95.00 | 95.00 | 5.09% | 793,140 |
| Mar 5, 2026 | 90.40 | 91.70 | 90.10 | 90.40 | 90.40 | -0.88% | 148,642 |
| Mar 3, 2026 | 90.00 | 91.80 | 89.40 | 91.20 | 90.20 | 1.56% | 513,316 |
| Mar 2, 2026 | 85.70 | 90.30 | 85.70 | 89.80 | 88.82 | 3.82% | 377,255 |
| Mar 1, 2026 | 85.40 | 86.80 | 85.10 | 86.50 | 85.55 | 1.05% | 275,732 |
| Feb 26, 2026 | 85.70 | 86.30 | 85.20 | 85.60 | 84.66 | -0.35% | 609,811 |
| Feb 25, 2026 | 85.90 | 86.50 | 85.60 | 85.90 | 84.96 | -0.23% | 439,766 |
| Feb 24, 2026 | 85.50 | 86.50 | 85.30 | 86.10 | 85.16 | 0.82% | 277,041 |
| Feb 23, 2026 | 85.50 | 85.70 | 85.30 | 85.40 | 84.46 | 0.23% | 969,233 |
| Feb 22, 2026 | 84.90 | 85.80 | 84.90 | 85.20 | 84.27 | 0.24% | 81,656 |
| Feb 19, 2026 | 85.00 | 86.00 | 84.90 | 85.00 | 84.07 | -0.23% | 82,012 |
| Feb 18, 2026 | 85.40 | 85.50 | 85.10 | 85.20 | 84.27 | -0.12% | 39,224 |
| Feb 17, 2026 | 85.70 | 85.70 | 85.20 | 85.30 | 84.36 | -0.47% | 105,003 |
| Feb 16, 2026 | 85.10 | 86.00 | 85.10 | 85.70 | 84.76 | 0.59% | 239,310 |
| Feb 15, 2026 | 85.30 | 85.80 | 84.90 | 85.20 | 84.27 | -0.12% | 254,200 |
| Feb 10, 2026 | 85.90 | 86.00 | 85.00 | 85.30 | 84.36 | 0.24% | 99,127 |
| Feb 9, 2026 | 85.00 | 85.40 | 85.00 | 85.10 | 84.17 | - | 297,923 |
| Feb 8, 2026 | 85.90 | 85.90 | 85.00 | 85.10 | 84.17 | - | 310,282 |
| Feb 5, 2026 | 84.90 | 85.40 | 84.80 | 85.10 | 84.17 | -0.58% | 282,169 |
| Feb 3, 2026 | 84.90 | 85.80 | 84.90 | 85.60 | 84.66 | 0.82% | 593,657 |
| Feb 2, 2026 | 85.00 | 85.40 | 84.70 | 84.90 | 83.97 | -0.47% | 344,841 |
| Feb 1, 2026 | 87.00 | 87.00 | 85.00 | 85.30 | 84.36 | -2.40% | 1,190,093 |
| Jan 29, 2026 | 85.90 | 87.50 | 85.90 | 87.40 | 86.44 | 1.27% | 894,502 |
| Jan 28, 2026 | 86.10 | 86.60 | 86.10 | 86.30 | 85.35 | -0.12% | 1,042,668 |
| Jan 27, 2026 | 84.50 | 86.50 | 84.50 | 86.40 | 85.45 | 1.17% | 1,067,114 |
| Jan 26, 2026 | 85.00 | 85.60 | 84.60 | 85.40 | 84.46 | -0.23% | 1,196,963 |
| Jan 25, 2026 | 86.50 | 86.50 | 85.30 | 85.60 | 84.66 | -0.70% | 557,021 |
| Jan 22, 2026 | 85.90 | 86.90 | 85.00 | 86.20 | 85.25 | 0.58% | 781,298 |
| Jan 21, 2026 | 83.50 | 87.00 | 83.40 | 85.70 | 84.76 | 3.00% | 715,929 |
| Jan 20, 2026 | 83.50 | 83.60 | 82.70 | 83.20 | 82.29 | 0.97% | 215,175 |
| Jan 19, 2026 | 82.30 | 83.50 | 82.30 | 82.40 | 81.50 | - | 329,650 |
| Jan 18, 2026 | 82.30 | 82.80 | 82.10 | 82.40 | 81.50 | 0.12% | 217,788 |
| Jan 15, 2026 | 82.00 | 82.50 | 82.00 | 82.30 | 81.40 | -0.24% | 413,861 |
| Jan 14, 2026 | 82.90 | 83.20 | 82.10 | 82.50 | 81.60 | -0.48% | 429,507 |
| Jan 13, 2026 | 83.10 | 83.80 | 82.80 | 82.90 | 81.99 | -0.72% | 528,859 |
| Jan 12, 2026 | 84.00 | 84.00 | 83.20 | 83.50 | 82.58 | 0.12% | 289,478 |
| Jan 11, 2026 | 83.30 | 84.20 | 83.30 | 83.40 | 82.49 | -0.36% | 116,795 |
| Jan 8, 2026 | 83.90 | 84.00 | 83.20 | 83.70 | 82.78 | 0.36% | 59,839 |
| Jan 7, 2026 | 84.30 | 84.30 | 82.90 | 83.40 | 82.49 | -0.36% | 134,449 |
| Jan 6, 2026 | 84.00 | 84.00 | 83.00 | 83.70 | 82.78 | 0.60% | 235,048 |
| Jan 5, 2026 | 77.30 | 84.00 | 77.30 | 83.20 | 82.29 | -0.12% | 238,991 |
| Jan 4, 2026 | 84.30 | 84.30 | 82.00 | 83.30 | 82.39 | -1.19% | 321,829 |
| Jan 1, 2026 | 86.70 | 87.40 | 83.90 | 84.30 | 83.38 | -3.44% | 478,926 |