City Insurance PLC. (DSE:CITYGENINS)
Bangladesh · Delayed Price · Currency is BDT 87.30
+3.50 (4.18%)
At close: Dec 30, 2025
City Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 74.10 | 74.60 | 73.70 | 74.10 | 74.10 | 0.54% | 99,356 |
| Nov 9, 2025 | 74.40 | 74.40 | 73.50 | 73.70 | 73.70 | -0.81% | 400,128 |
| Nov 6, 2025 | 73.20 | 74.60 | 73.20 | 74.30 | 74.30 | 1.50% | 375,644 |
| Nov 5, 2025 | 73.40 | 75.40 | 70.20 | 73.20 | 73.20 | -2.14% | 807,345 |
| Nov 4, 2025 | 74.70 | 75.40 | 74.60 | 74.80 | 74.80 | 0.13% | 447,044 |
| Nov 3, 2025 | 75.30 | 75.60 | 74.60 | 74.70 | 74.70 | -0.80% | 496,976 |
| Nov 2, 2025 | 76.60 | 76.60 | 75.10 | 75.30 | 75.30 | -0.79% | 355,397 |
| Oct 30, 2025 | 75.90 | 76.20 | 75.60 | 75.90 | 75.90 | - | 445,619 |
| Oct 29, 2025 | 75.00 | 76.60 | 74.10 | 75.90 | 75.90 | 1.88% | 437,038 |
| Oct 28, 2025 | 74.70 | 75.40 | 74.00 | 74.50 | 74.50 | -0.13% | 293,699 |
| Oct 27, 2025 | 74.00 | 74.70 | 73.70 | 74.60 | 74.60 | 1.22% | 490,772 |
| Oct 26, 2025 | 73.00 | 73.90 | 72.90 | 73.70 | 73.70 | 0.82% | 533,198 |
| Oct 23, 2025 | 73.20 | 73.30 | 72.80 | 73.10 | 73.10 | -0.14% | 218,123 |
| Oct 22, 2025 | 73.80 | 73.80 | 73.00 | 73.20 | 73.20 | -0.81% | 527,870 |
| Oct 21, 2025 | 73.50 | 74.00 | 73.50 | 73.80 | 73.80 | 0.82% | 492,372 |
| Oct 20, 2025 | 71.10 | 73.50 | 71.00 | 73.20 | 73.20 | 2.81% | 420,602 |