City Bank PLC. (DSE:CITYBANK)
Bangladesh
· Delayed Price · Currency is BDT 30.10
-1.10 (-3.53%)
At close: Mar 5, 2026
City Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 31.30 | 31.50 | 29.80 | 30.10 | 30.10 | -3.53% | 8,292,084 |
| Mar 4, 2026 | 31.20 | 32.00 | 30.90 | 31.20 | 31.20 | -0.95% | 10,291,070 |
| Mar 3, 2026 | 31.50 | 33.70 | 30.70 | 31.50 | 31.50 | -5.41% | 17,159,910 |
| Mar 2, 2026 | 33.30 | 33.60 | 31.70 | 33.30 | 33.30 | 4.39% | 13,910,340 |
| Mar 1, 2026 | 33.00 | 33.00 | 31.10 | 31.90 | 31.90 | -3.33% | 12,441,500 |
| Feb 26, 2026 | 33.00 | 33.50 | 32.20 | 33.00 | 33.00 | 2.48% | 15,857,670 |
| Feb 25, 2026 | 32.20 | 32.40 | 31.10 | 32.20 | 32.20 | 2.22% | 13,221,860 |
| Feb 24, 2026 | 31.50 | 32.30 | 30.50 | 31.50 | 31.50 | 2.94% | 20,314,370 |
| Feb 23, 2026 | 30.60 | 30.70 | 29.00 | 30.60 | 30.60 | 5.15% | 15,089,920 |
| Feb 22, 2026 | 28.70 | 29.40 | 28.50 | 29.10 | 29.10 | 1.04% | 7,116,987 |
| Feb 19, 2026 | 28.80 | 29.10 | 28.60 | 28.80 | 28.80 | -0.35% | 3,959,151 |
| Feb 18, 2026 | 28.90 | 29.50 | 28.70 | 28.90 | 28.90 | -1.03% | 8,116,983 |
| Feb 17, 2026 | 29.20 | 29.70 | 28.90 | 29.20 | 29.20 | -0.68% | 10,901,630 |
| Feb 16, 2026 | 29.30 | 29.90 | 28.70 | 29.40 | 29.40 | 0.34% | 13,134,560 |
| Feb 15, 2026 | 27.80 | 29.70 | 27.30 | 29.30 | 29.30 | 8.52% | 28,131,350 |
| Feb 10, 2026 | 27.00 | 27.10 | 26.80 | 27.00 | 27.00 | 0.75% | 6,784,289 |
| Feb 9, 2026 | 26.80 | 26.90 | 26.30 | 26.80 | 26.80 | 1.90% | 3,211,502 |
| Feb 8, 2026 | 26.20 | 26.40 | 26.00 | 26.30 | 26.30 | 0.38% | 2,080,543 |
| Feb 5, 2026 | 27.00 | 27.00 | 26.10 | 26.20 | 26.20 | -1.87% | 5,878,005 |
| Feb 3, 2026 | 26.70 | 26.90 | 26.40 | 26.70 | 26.70 | -0.37% | 4,817,017 |
| Feb 2, 2026 | 26.40 | 27.10 | 26.30 | 26.80 | 26.80 | 2.29% | 10,369,530 |
| Feb 1, 2026 | 26.00 | 26.40 | 25.90 | 26.20 | 26.20 | 0.77% | 4,418,618 |
| Jan 29, 2026 | 26.00 | 26.40 | 25.90 | 26.00 | 26.00 | -0.76% | 2,601,988 |
| Jan 28, 2026 | 26.20 | 26.30 | 25.90 | 26.20 | 26.20 | 1.16% | 3,192,944 |
| Jan 27, 2026 | 25.90 | 26.40 | 25.50 | 25.90 | 25.90 | 1.57% | 6,062,320 |
| Jan 26, 2026 | 25.50 | 25.60 | 25.40 | 25.50 | 25.50 | - | 2,122,472 |
| Jan 25, 2026 | 25.80 | 25.80 | 25.40 | 25.50 | 25.50 | -1.16% | 3,496,318 |
| Jan 22, 2026 | 25.80 | 25.90 | 25.70 | 25.80 | 25.80 | - | 2,800,397 |
| Jan 21, 2026 | 25.80 | 26.00 | 25.70 | 25.80 | 25.80 | -0.77% | 3,177,693 |
| Jan 20, 2026 | 26.00 | 26.10 | 25.80 | 26.00 | 26.00 | 0.39% | 5,932,750 |
| Jan 19, 2026 | 25.70 | 26.10 | 25.70 | 25.90 | 25.90 | 0.78% | 5,937,426 |
| Jan 18, 2026 | 25.40 | 25.90 | 25.30 | 25.70 | 25.70 | 1.18% | 4,479,420 |
| Jan 15, 2026 | 25.40 | 25.60 | 25.20 | 25.40 | 25.40 | - | 4,422,016 |
| Jan 14, 2026 | 25.50 | 25.50 | 25.20 | 25.40 | 25.40 | -0.39% | 3,558,857 |
| Jan 13, 2026 | 24.90 | 25.60 | 24.90 | 25.50 | 25.50 | 1.59% | 3,474,774 |
| Jan 12, 2026 | 25.20 | 25.30 | 24.70 | 25.10 | 25.10 | -0.40% | 6,523,142 |
| Jan 11, 2026 | 25.80 | 25.80 | 25.10 | 25.20 | 25.20 | -2.33% | 5,915,416 |
| Jan 8, 2026 | 25.90 | 26.20 | 25.70 | 25.80 | 25.80 | -0.39% | 7,644,100 |
| Jan 7, 2026 | 25.90 | 26.00 | 25.20 | 25.90 | 25.90 | 2.78% | 7,726,880 |
| Jan 6, 2026 | 25.20 | 25.30 | 24.90 | 25.20 | 25.20 | 0.40% | 2,989,288 |
| Jan 5, 2026 | 25.40 | 25.60 | 24.90 | 25.10 | 25.10 | -1.18% | 5,332,895 |
| Jan 4, 2026 | 24.70 | 25.50 | 24.70 | 25.40 | 25.40 | 2.83% | 7,358,018 |
| Jan 1, 2026 | 24.40 | 24.90 | 24.30 | 24.70 | 24.70 | 1.23% | 3,946,631 |
| Dec 30, 2025 | 24.40 | 24.60 | 24.30 | 24.40 | 24.40 | -0.41% | 5,321,053 |
| Dec 29, 2025 | 24.50 | 24.70 | 24.40 | 24.50 | 24.50 | -0.81% | 4,512,430 |
| Dec 28, 2025 | 24.80 | 25.00 | 24.50 | 24.70 | 24.70 | 0.41% | 6,384,997 |
| Dec 24, 2025 | 24.60 | 24.70 | 24.00 | 24.60 | 24.60 | 2.07% | 5,403,520 |
| Dec 23, 2025 | 24.10 | 24.30 | 24.00 | 24.10 | 24.10 | - | 2,156,968 |
| Dec 22, 2025 | 24.10 | 24.20 | 23.90 | 24.10 | 24.10 | 0.84% | 1,318,875 |
| Dec 21, 2025 | 24.00 | 24.10 | 23.70 | 23.90 | 23.90 | -0.42% | 990,985 |
| Dec 18, 2025 | 23.90 | 24.10 | 23.90 | 24.00 | 24.00 | - | 1,503,661 |
| Dec 17, 2025 | 24.20 | 24.20 | 23.80 | 24.00 | 24.00 | -0.41% | 2,441,152 |
| Dec 15, 2025 | 24.10 | 24.20 | 24.00 | 24.10 | 24.10 | -0.41% | 1,687,205 |
| Dec 14, 2025 | 24.40 | 24.40 | 24.10 | 24.20 | 24.20 | -0.41% | 1,490,280 |
| Dec 11, 2025 | 24.50 | 24.50 | 24.20 | 24.30 | 24.30 | -0.41% | 1,443,551 |
| Dec 10, 2025 | 24.40 | 24.70 | 24.30 | 24.40 | 24.40 | -0.41% | 2,394,429 |
| Dec 9, 2025 | 24.50 | 24.60 | 24.30 | 24.50 | 24.50 | 0.82% | 2,810,460 |
| Dec 8, 2025 | 24.00 | 24.40 | 24.00 | 24.30 | 24.30 | 1.25% | 1,716,261 |
| Dec 7, 2025 | 24.00 | 24.10 | 23.90 | 24.00 | 24.00 | 0.42% | 874,601 |
| 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 |