City Insurance PLC. (DSE:CITYGENINS)
Bangladesh · Delayed Price · Currency is BDT 61.10
+0.20 (0.33%)
At close: Sep 3, 2025
City Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 61.10 | 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 |
| Jul 30, 2025 | 50.20 | 50.50 | 49.40 | 49.90 | 49.90 | 1.63% | 202,538 |
| Jul 29, 2025 | 49.20 | 50.20 | 48.30 | 49.10 | 49.10 | -1.01% | 237,772 |
| Jul 28, 2025 | 50.20 | 51.10 | 49.10 | 49.60 | 49.60 | -2.36% | 551,012 |
| Jul 27, 2025 | 49.80 | 51.40 | 49.80 | 50.80 | 50.80 | 4.53% | 401,816 |
| Jul 24, 2025 | 48.60 | 49.00 | 47.90 | 48.60 | 48.60 | 1.46% | 228,345 |
| Jul 23, 2025 | 47.00 | 48.20 | 46.90 | 47.90 | 47.90 | 2.13% | 147,187 |
| Jul 22, 2025 | 47.50 | 47.60 | 46.60 | 46.90 | 46.90 | 1.08% | 105,360 |
| Jul 21, 2025 | 46.20 | 47.50 | 46.10 | 46.40 | 46.40 | -1.07% | 207,667 |
| Jul 20, 2025 | 47.20 | 47.60 | 46.60 | 46.90 | 46.90 | -0.85% | 101,404 |
| Jul 17, 2025 | 47.90 | 48.30 | 47.00 | 47.30 | 47.30 | -1.25% | 124,334 |
| Jul 16, 2025 | 46.70 | 48.50 | 46.30 | 47.90 | 47.90 | 2.57% | 330,237 |
| Jul 15, 2025 | 46.70 | 48.00 | 46.30 | 46.70 | 46.70 | -0.21% | 63,643 |
| Jul 14, 2025 | 46.90 | 47.50 | 46.30 | 46.80 | 46.80 | 0.86% | 86,693 |
| Jul 13, 2025 | 47.90 | 47.90 | 46.20 | 46.40 | 46.40 | -1.49% | 87,001 |
| Jul 10, 2025 | 48.00 | 48.20 | 46.20 | 47.10 | 47.10 | -1.46% | 210,059 |
| Jul 9, 2025 | 46.80 | 48.00 | 46.60 | 47.80 | 47.80 | 1.49% | 159,426 |
| Jul 8, 2025 | 45.40 | 47.50 | 45.40 | 47.10 | 47.10 | 1.51% | 112,576 |
| Jul 7, 2025 | 45.40 | 46.60 | 45.20 | 46.40 | 46.40 | 3.11% | 338,236 |
| Jul 3, 2025 | 46.40 | 46.40 | 44.70 | 45.00 | 45.00 | -0.22% | 155,892 |
| Jul 2, 2025 | 45.60 | 45.70 | 44.80 | 45.10 | 45.10 | 0.22% | 291,381 |
| Jun 30, 2025 | 44.40 | 45.50 | 44.30 | 45.00 | 45.00 | 2.04% | 260,359 |
| Jun 29, 2025 | 45.30 | 45.30 | 43.90 | 44.10 | 44.10 | 0.23% | 141,277 |
| Jun 26, 2025 | 44.00 | 44.20 | 43.60 | 44.00 | 44.00 | 0.69% | 111,549 |
| Jun 25, 2025 | 43.80 | 44.10 | 43.60 | 43.70 | 43.70 | -0.23% | 170,445 |
| Jun 24, 2025 | 43.60 | 44.50 | 43.60 | 43.80 | 43.80 | -0.23% | 168,820 |
| Jun 23, 2025 | 46.00 | 46.00 | 43.60 | 43.90 | 43.90 | - | 303,508 |