City Insurance PLC. (DSE:CITYGENINS)
Bangladesh
· Delayed Price · Currency is BDT 77.20
+0.80 (1.05%)
At close: Dec 3, 2025
City Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 19, 2025 | 71.20 | 71.80 | 71.20 | 71.20 | 71.20 | -0.42% | 599,575 |
| Oct 16, 2025 | 71.70 | 71.70 | 71.40 | 71.50 | 71.50 | - | 139,654 |
| Oct 15, 2025 | 71.20 | 71.60 | 71.00 | 71.50 | 71.50 | 0.56% | 162,019 |
| Oct 14, 2025 | 71.40 | 71.60 | 71.00 | 71.10 | 71.10 | -0.14% | 308,585 |
| 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 |