City Bank PLC. (DSE:CITYBANK)
Bangladesh
· Delayed Price · Currency is BDT 23.90
-0.10 (-0.42%)
At close: Dec 4, 2025
City Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 23.90 | 24.10 | 23.80 | 23.90 | 23.90 | -0.42% | 948,913 |
| Dec 3, 2025 | 24.20 | 24.20 | 23.90 | 24.00 | 24.00 | - | 1,233,986 |
| Dec 2, 2025 | 23.70 | 24.20 | 23.70 | 24.00 | 24.00 | 0.42% | 1,837,914 |
| Dec 1, 2025 | 24.20 | 24.20 | 23.90 | 23.90 | 23.90 | -1.24% | 2,210,755 |
| Nov 30, 2025 | 24.30 | 24.40 | 24.10 | 24.20 | 24.20 | -0.41% | 1,557,248 |
| Nov 27, 2025 | 24.30 | 24.50 | 24.20 | 24.30 | 24.30 | -0.41% | 1,430,694 |
| Nov 26, 2025 | 24.40 | 24.50 | 24.30 | 24.40 | 24.40 | -0.41% | 1,473,411 |
| Nov 25, 2025 | 24.50 | 24.80 | 24.40 | 24.50 | 24.50 | 0.41% | 4,494,000 |
| Nov 24, 2025 | 24.40 | 24.50 | 23.90 | 24.40 | 24.40 | 2.09% | 3,992,171 |
| Nov 23, 2025 | 23.90 | 24.00 | 23.40 | 23.90 | 23.90 | 0.42% | 1,464,709 |
| Nov 20, 2025 | 24.00 | 24.20 | 23.70 | 23.80 | 23.80 | -0.83% | 2,208,104 |
| Nov 19, 2025 | 24.00 | 24.20 | 23.80 | 24.00 | 24.00 | - | 3,181,917 |
| Nov 18, 2025 | 24.00 | 24.10 | 23.80 | 24.00 | 24.00 | 0.42% | 2,717,618 |
| Nov 17, 2025 | 23.80 | 24.10 | 23.50 | 23.90 | 23.90 | 1.27% | 1,846,107 |
| Nov 16, 2025 | 23.40 | 24.00 | 22.60 | 23.60 | 23.60 | 0.85% | 2,494,892 |
| Nov 13, 2025 | 23.80 | 23.80 | 23.10 | 23.40 | 23.40 | -1.27% | 2,666,953 |
| Nov 12, 2025 | 23.90 | 23.90 | 23.70 | 23.70 | 23.70 | -0.84% | 1,671,848 |
| Nov 11, 2025 | 24.00 | 24.00 | 23.70 | 23.90 | 23.90 | - | 1,451,585 |
| Nov 10, 2025 | 24.00 | 24.10 | 23.90 | 23.90 | 23.90 | -0.42% | 1,695,173 |
| Nov 9, 2025 | 24.00 | 24.20 | 23.90 | 24.00 | 24.00 | - | 2,684,712 |
| Nov 6, 2025 | 24.00 | 24.10 | 23.70 | 24.00 | 24.00 | - | 2,162,603 |
| Nov 5, 2025 | 24.00 | 24.20 | 23.90 | 24.00 | 24.00 | - | 1,586,181 |
| Nov 4, 2025 | 24.20 | 24.30 | 24.00 | 24.00 | 24.00 | -0.83% | 1,869,405 |
| Nov 3, 2025 | 24.50 | 24.60 | 24.10 | 24.20 | 24.20 | -1.22% | 1,602,221 |
| Nov 2, 2025 | 24.60 | 24.80 | 24.40 | 24.50 | 24.50 | - | 2,080,141 |
| Oct 30, 2025 | 24.50 | 24.60 | 24.30 | 24.50 | 24.50 | - | 2,675,566 |
| Oct 29, 2025 | 25.80 | 25.80 | 24.40 | 24.50 | 24.50 | 1.24% | 7,375,657 |
| Oct 28, 2025 | 24.40 | 24.40 | 23.90 | 24.20 | 24.20 | - | 2,074,856 |
| Oct 27, 2025 | 24.60 | 24.60 | 23.90 | 24.20 | 24.20 | -1.22% | 3,230,307 |
| Oct 26, 2025 | 24.80 | 25.20 | 24.20 | 24.50 | 24.50 | -1.21% | 4,388,183 |
| Oct 23, 2025 | 24.00 | 24.90 | 24.00 | 24.80 | 24.80 | 2.90% | 3,268,661 |
| Oct 22, 2025 | 23.90 | 24.20 | 23.70 | 24.10 | 24.10 | 0.84% | 1,121,930 |
| Oct 21, 2025 | 23.90 | 24.20 | 23.90 | 23.90 | 23.90 | - | 1,163,987 |
| Oct 20, 2025 | 23.60 | 24.00 | 23.50 | 23.90 | 23.90 | 1.27% | 1,481,396 |
| Oct 19, 2025 | 23.80 | 23.90 | 23.60 | 23.60 | 23.60 | -0.84% | 1,104,515 |
| Oct 16, 2025 | 23.60 | 23.90 | 23.50 | 23.80 | 23.80 | 1.28% | 1,267,865 |
| Oct 15, 2025 | 23.90 | 24.00 | 23.40 | 23.50 | 23.50 | -1.67% | 2,424,671 |
| Oct 14, 2025 | 24.20 | 24.30 | 23.80 | 23.90 | 23.90 | -0.83% | 3,522,472 |
| Oct 13, 2025 | 24.40 | 24.40 | 23.90 | 24.10 | 24.10 | - | 2,361,101 |
| Oct 12, 2025 | 25.00 | 25.00 | 23.90 | 24.10 | 24.10 | -3.21% | 3,416,061 |
| Oct 9, 2025 | 25.20 | 25.30 | 24.70 | 24.90 | 24.90 | -0.80% | 1,753,479 |
| Oct 8, 2025 | 25.50 | 25.50 | 25.10 | 25.10 | 25.10 | -0.40% | 1,216,811 |
| Oct 7, 2025 | 25.80 | 25.80 | 25.10 | 25.20 | 25.20 | -2.33% | 2,452,511 |
| Oct 6, 2025 | 26.10 | 26.30 | 25.70 | 25.80 | 25.80 | -0.77% | 2,104,188 |
| Oct 5, 2025 | 25.70 | 26.40 | 25.70 | 26.00 | 26.00 | 1.96% | 3,328,949 |
| Sep 30, 2025 | 25.50 | 25.80 | 25.40 | 25.50 | 25.50 | 0.79% | 3,385,530 |
| Sep 29, 2025 | 25.00 | 25.50 | 24.90 | 25.30 | 25.30 | 1.20% | 1,714,184 |
| Sep 28, 2025 | 25.40 | 25.40 | 25.00 | 25.00 | 25.00 | -1.19% | 1,474,660 |
| Sep 25, 2025 | 25.40 | 25.60 | 25.10 | 25.30 | 25.30 | 0.40% | 2,720,559 |
| Sep 24, 2025 | 25.00 | 25.30 | 24.60 | 25.20 | 25.20 | 1.61% | 1,528,280 |
| Sep 23, 2025 | 24.80 | 25.00 | 24.50 | 24.80 | 24.80 | 0.81% | 1,461,194 |
| Sep 22, 2025 | 25.20 | 25.30 | 24.30 | 24.60 | 24.60 | -2.38% | 5,290,146 |
| Sep 21, 2025 | 25.80 | 25.90 | 25.10 | 25.20 | 25.20 | -1.95% | 3,238,535 |
| Sep 18, 2025 | 25.80 | 25.90 | 25.40 | 25.70 | 25.70 | -0.39% | 3,414,192 |
| Sep 17, 2025 | 26.20 | 26.40 | 25.50 | 25.80 | 25.80 | -1.15% | 3,715,458 |
| Sep 16, 2025 | 26.40 | 26.40 | 26.00 | 26.10 | 26.10 | -0.38% | 4,231,259 |
| Sep 15, 2025 | 26.00 | 26.40 | 25.90 | 26.20 | 26.20 | 0.77% | 3,660,674 |
| Sep 14, 2025 | 26.80 | 27.00 | 25.90 | 26.00 | 26.00 | -2.26% | 5,223,199 |
| Sep 11, 2025 | 26.00 | 27.00 | 25.90 | 26.60 | 26.60 | 2.31% | 5,766,536 |
| Sep 10, 2025 | 26.10 | 26.70 | 25.70 | 26.00 | 26.00 | -0.38% | 5,264,471 |
| Sep 9, 2025 | 26.80 | 27.00 | 26.00 | 26.10 | 26.10 | -2.61% | 8,265,080 |
| Sep 8, 2025 | 27.00 | 27.20 | 26.70 | 26.80 | 26.80 | -0.37% | 6,588,689 |
| Sep 7, 2025 | 27.10 | 27.20 | 26.70 | 26.90 | 26.90 | -0.74% | 8,017,783 |
| Sep 4, 2025 | 27.40 | 27.60 | 26.80 | 27.10 | 27.10 | -1.09% | 17,084,830 |
| Sep 3, 2025 | 26.30 | 27.90 | 26.30 | 27.40 | 27.40 | 4.18% | 25,374,450 |
| Sep 2, 2025 | 25.40 | 26.50 | 25.30 | 26.30 | 26.30 | 3.54% | 17,673,630 |
| Sep 1, 2025 | 25.50 | 25.70 | 25.20 | 25.40 | 25.40 | - | 7,521,250 |
| Aug 31, 2025 | 25.30 | 25.80 | 25.20 | 25.40 | 25.40 | 0.40% | 10,135,740 |
| Aug 28, 2025 | 24.80 | 25.40 | 24.80 | 25.30 | 25.30 | 2.02% | 8,776,880 |
| Aug 27, 2025 | 25.00 | 25.00 | 24.40 | 24.80 | 24.80 | -0.80% | 9,082,913 |
| Aug 26, 2025 | 25.10 | 25.70 | 24.80 | 25.00 | 25.00 | - | 16,654,310 |
| Aug 25, 2025 | 24.30 | 25.20 | 24.30 | 25.00 | 25.00 | 3.31% | 15,831,460 |
| Aug 24, 2025 | 23.80 | 24.50 | 23.70 | 24.20 | 24.20 | 1.68% | 7,665,508 |
| Aug 21, 2025 | 23.60 | 23.90 | 23.40 | 23.80 | 23.80 | 0.85% | 3,429,728 |
| Aug 20, 2025 | 24.20 | 24.40 | 23.50 | 23.60 | 23.60 | -2.48% | 9,568,518 |
| Aug 19, 2025 | 24.60 | 24.60 | 24.20 | 24.20 | 24.20 | -1.63% | 7,741,539 |
| Aug 18, 2025 | 25.10 | 25.50 | 24.50 | 24.60 | 24.60 | -1.60% | 11,659,110 |
| Aug 17, 2025 | 23.70 | 25.10 | 23.70 | 25.00 | 25.00 | 5.93% | 14,802,700 |
| Aug 14, 2025 | 23.20 | 23.80 | 23.00 | 23.60 | 23.60 | 2.16% | 14,828,750 |
| Aug 13, 2025 | 23.50 | 23.50 | 23.00 | 23.10 | 23.10 | -1.28% | 5,584,408 |
| Aug 12, 2025 | 23.10 | 24.00 | 23.10 | 23.40 | 23.40 | -0.85% | 4,765,535 |
| Aug 11, 2025 | 23.70 | 24.10 | 23.50 | 23.60 | 23.60 | -0.42% | 4,580,423 |
| Aug 10, 2025 | 23.90 | 24.00 | 23.40 | 23.70 | 23.70 | -0.84% | 6,635,347 |
| Aug 7, 2025 | 24.80 | 24.80 | 23.50 | 23.90 | 23.90 | -3.24% | 8,749,008 |
| Aug 6, 2025 | 25.50 | 25.70 | 23.90 | 24.70 | 24.70 | -2.76% | 18,243,240 |
| Aug 4, 2025 | 25.60 | 25.80 | 25.20 | 25.40 | 25.40 | -0.39% | 11,696,460 |
| Aug 3, 2025 | 26.90 | 26.90 | 25.40 | 25.50 | 25.50 | -1.16% | 14,168,510 |
| Jul 31, 2025 | 25.30 | 26.30 | 25.20 | 25.80 | 25.80 | 2.38% | 19,900,420 |
| Jul 30, 2025 | 25.20 | 25.40 | 24.80 | 25.20 | 25.20 | 0.40% | 13,896,140 |
| Jul 29, 2025 | 24.60 | 25.90 | 24.60 | 25.10 | 25.10 | 2.45% | 22,124,730 |
| Jul 28, 2025 | 24.00 | 25.10 | 23.80 | 24.50 | 24.50 | 3.38% | 19,476,880 |
| Jul 27, 2025 | 24.00 | 24.50 | 23.40 | 23.70 | 23.70 | - | 13,021,610 |
| Jul 24, 2025 | 23.10 | 24.20 | 22.70 | 23.70 | 23.70 | 2.16% | 15,502,820 |
| Jul 23, 2025 | 22.70 | 23.70 | 22.60 | 23.20 | 23.20 | 3.11% | 14,914,090 |
| Jul 22, 2025 | 21.80 | 22.80 | 21.60 | 22.50 | 22.50 | 3.69% | 9,317,198 |
| Jul 21, 2025 | 21.40 | 22.40 | 21.20 | 21.70 | 21.70 | 1.40% | 7,699,189 |
| Jul 20, 2025 | 21.30 | 21.40 | 21.20 | 21.40 | 21.40 | 0.47% | 3,035,373 |
| Jul 17, 2025 | 21.40 | 21.50 | 21.20 | 21.30 | 21.30 | -0.47% | 3,349,538 |
| Jul 16, 2025 | 21.10 | 21.50 | 21.10 | 21.40 | 21.40 | 1.42% | 1,876,865 |
| Jul 15, 2025 | 21.30 | 21.40 | 21.10 | 21.10 | 21.10 | -0.94% | 1,893,578 |