City Insurance PLC. (DSE:CITYGENINS)
Bangladesh
· Delayed Price · Currency is BDT 90.40
+0.20 (0.22%)
At close: Mar 5, 2026
City Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 90.40 | 91.70 | 90.10 | 90.40 | 90.40 | -0.88% | 148,642 |
| Mar 3, 2026 | 90.00 | 91.80 | 89.40 | 91.20 | 90.20 | 1.56% | 513,316 |
| Mar 2, 2026 | 85.70 | 90.30 | 85.70 | 89.80 | 88.82 | 3.82% | 377,255 |
| Mar 1, 2026 | 85.40 | 86.80 | 85.10 | 86.50 | 85.55 | 1.05% | 275,732 |
| Feb 26, 2026 | 85.70 | 86.30 | 85.20 | 85.60 | 84.66 | -0.35% | 609,811 |
| Feb 25, 2026 | 85.90 | 86.50 | 85.60 | 85.90 | 84.96 | -0.23% | 439,766 |
| Feb 24, 2026 | 85.50 | 86.50 | 85.30 | 86.10 | 85.16 | 0.82% | 277,041 |
| Feb 23, 2026 | 85.50 | 85.70 | 85.30 | 85.40 | 84.46 | 0.23% | 969,233 |
| Feb 22, 2026 | 84.90 | 85.80 | 84.90 | 85.20 | 84.27 | 0.24% | 81,656 |
| Feb 19, 2026 | 85.00 | 86.00 | 84.90 | 85.00 | 84.07 | -0.23% | 82,012 |
| Feb 18, 2026 | 85.40 | 85.50 | 85.10 | 85.20 | 84.27 | -0.12% | 39,224 |
| Feb 17, 2026 | 85.70 | 85.70 | 85.20 | 85.30 | 84.36 | -0.47% | 105,003 |
| Feb 16, 2026 | 85.10 | 86.00 | 85.10 | 85.70 | 84.76 | 0.59% | 239,310 |
| Feb 15, 2026 | 85.30 | 85.80 | 84.90 | 85.20 | 84.27 | -0.12% | 254,200 |
| Feb 10, 2026 | 85.90 | 86.00 | 85.00 | 85.30 | 84.36 | 0.24% | 99,127 |
| Feb 9, 2026 | 85.00 | 85.40 | 85.00 | 85.10 | 84.17 | - | 297,923 |
| Feb 8, 2026 | 85.90 | 85.90 | 85.00 | 85.10 | 84.17 | - | 310,282 |
| Feb 5, 2026 | 84.90 | 85.40 | 84.80 | 85.10 | 84.17 | -0.58% | 282,169 |
| Feb 3, 2026 | 84.90 | 85.80 | 84.90 | 85.60 | 84.66 | 0.82% | 593,657 |
| Feb 2, 2026 | 85.00 | 85.40 | 84.70 | 84.90 | 83.97 | -0.47% | 344,841 |
| Feb 1, 2026 | 87.00 | 87.00 | 85.00 | 85.30 | 84.36 | -2.40% | 1,190,093 |
| Jan 29, 2026 | 85.90 | 87.50 | 85.90 | 87.40 | 86.44 | 1.27% | 894,502 |
| Jan 28, 2026 | 86.10 | 86.60 | 86.10 | 86.30 | 85.35 | -0.12% | 1,042,668 |
| Jan 27, 2026 | 84.50 | 86.50 | 84.50 | 86.40 | 85.45 | 1.17% | 1,067,114 |
| Jan 26, 2026 | 85.00 | 85.60 | 84.60 | 85.40 | 84.46 | -0.23% | 1,196,963 |
| Jan 25, 2026 | 86.50 | 86.50 | 85.30 | 85.60 | 84.66 | -0.70% | 557,021 |
| Jan 22, 2026 | 85.90 | 86.90 | 85.00 | 86.20 | 85.25 | 0.58% | 781,298 |
| Jan 21, 2026 | 83.50 | 87.00 | 83.40 | 85.70 | 84.76 | 3.00% | 715,929 |
| Jan 20, 2026 | 83.50 | 83.60 | 82.70 | 83.20 | 82.29 | 0.97% | 215,175 |
| Jan 19, 2026 | 82.30 | 83.50 | 82.30 | 82.40 | 81.50 | - | 329,650 |
| Jan 18, 2026 | 82.30 | 82.80 | 82.10 | 82.40 | 81.50 | 0.12% | 217,788 |
| Jan 15, 2026 | 82.00 | 82.50 | 82.00 | 82.30 | 81.40 | -0.24% | 413,861 |
| Jan 14, 2026 | 82.90 | 83.20 | 82.10 | 82.50 | 81.60 | -0.48% | 429,507 |
| Jan 13, 2026 | 83.10 | 83.80 | 82.80 | 82.90 | 81.99 | -0.72% | 528,859 |
| Jan 12, 2026 | 84.00 | 84.00 | 83.20 | 83.50 | 82.58 | 0.12% | 289,478 |
| Jan 11, 2026 | 83.30 | 84.20 | 83.30 | 83.40 | 82.49 | -0.36% | 116,795 |
| Jan 8, 2026 | 83.90 | 84.00 | 83.20 | 83.70 | 82.78 | 0.36% | 59,839 |
| Jan 7, 2026 | 84.30 | 84.30 | 82.90 | 83.40 | 82.49 | -0.36% | 134,449 |
| Jan 6, 2026 | 84.00 | 84.00 | 83.00 | 83.70 | 82.78 | 0.60% | 235,048 |
| Jan 5, 2026 | 77.30 | 84.00 | 77.30 | 83.20 | 82.29 | -0.12% | 238,991 |
| Jan 4, 2026 | 84.30 | 84.30 | 82.00 | 83.30 | 82.39 | -1.19% | 321,829 |
| Jan 1, 2026 | 86.70 | 87.40 | 83.90 | 84.30 | 83.38 | -3.44% | 478,926 |
| Dec 30, 2025 | 87.20 | 87.70 | 82.70 | 87.30 | 86.34 | 4.18% | 356,180 |
| Dec 29, 2025 | 81.40 | 84.70 | 81.30 | 83.80 | 82.88 | 2.44% | 367,269 |
| Dec 28, 2025 | 81.30 | 82.00 | 80.50 | 81.80 | 80.90 | 0.62% | 166,070 |
| Dec 24, 2025 | 80.40 | 81.40 | 80.20 | 81.30 | 80.41 | 1.25% | 265,413 |
| Dec 23, 2025 | 80.10 | 80.50 | 79.80 | 80.30 | 79.42 | 0.25% | 1,020,559 |
| Dec 22, 2025 | 79.70 | 80.20 | 79.50 | 80.10 | 79.22 | 0.12% | 651,288 |
| Dec 21, 2025 | 79.20 | 80.50 | 79.20 | 80.00 | 79.12 | 0.25% | 867,019 |
| Dec 18, 2025 | 81.90 | 81.90 | 79.00 | 79.80 | 78.93 | 0.38% | 519,443 |
| Dec 17, 2025 | 79.50 | 79.90 | 79.20 | 79.50 | 78.63 | 0.25% | 1,222,794 |
| Dec 15, 2025 | 87.00 | 87.00 | 79.10 | 79.30 | 78.43 | - | 310,006 |
| Dec 14, 2025 | 79.50 | 79.50 | 79.00 | 79.30 | 78.43 | -0.38% | 248,140 |
| Dec 11, 2025 | 78.70 | 79.80 | 78.70 | 79.60 | 78.73 | 0.76% | 476,059 |
| Dec 10, 2025 | 78.50 | 79.40 | 78.20 | 79.00 | 78.13 | 0.64% | 282,325 |
| Dec 9, 2025 | 78.40 | 78.80 | 77.90 | 78.50 | 77.64 | 0.77% | 200,634 |
| Dec 8, 2025 | 77.00 | 78.50 | 76.90 | 77.90 | 77.05 | 1.04% | 365,215 |
| Dec 7, 2025 | 76.80 | 77.60 | 76.80 | 77.10 | 76.25 | -0.13% | 97,470 |
| Dec 4, 2025 | 76.80 | 77.60 | 76.50 | 77.20 | 76.35 | - | 193,217 |
| Dec 3, 2025 | 76.00 | 77.50 | 76.00 | 77.20 | 76.35 | 1.05% | 242,680 |
| Dec 2, 2025 | 76.80 | 76.80 | 76.10 | 76.40 | 75.56 | - | 115,863 |
| Dec 1, 2025 | 76.00 | 77.90 | 76.00 | 76.40 | 75.56 | 0.26% | 218,752 |
| Nov 30, 2025 | 76.40 | 76.60 | 75.90 | 76.20 | 75.36 | -0.13% | 187,618 |
| Nov 27, 2025 | 76.80 | 76.80 | 75.80 | 76.30 | 75.46 | - | 161,667 |
| Nov 26, 2025 | 77.50 | 77.50 | 75.60 | 76.30 | 75.46 | 0.39% | 136,698 |
| Nov 25, 2025 | 75.90 | 76.30 | 75.40 | 76.00 | 75.17 | 0.40% | 163,842 |
| Nov 24, 2025 | 75.80 | 75.90 | 75.20 | 75.70 | 74.87 | 0.53% | 125,759 |
| Nov 23, 2025 | 75.10 | 76.10 | 74.50 | 75.30 | 74.47 | 0.40% | 93,334 |
| Nov 20, 2025 | 75.00 | 75.30 | 74.00 | 75.00 | 74.18 | 0.54% | 199,098 |
| Nov 19, 2025 | 74.40 | 75.10 | 74.00 | 74.60 | 73.78 | 0.40% | 122,418 |
| Nov 18, 2025 | 74.10 | 74.60 | 74.00 | 74.30 | 73.49 | -0.13% | 63,372 |
| Nov 17, 2025 | 74.50 | 74.70 | 74.00 | 74.40 | 73.58 | 0.13% | 112,766 |
| Nov 16, 2025 | 74.90 | 74.90 | 73.80 | 74.30 | 73.49 | 0.27% | 320,942 |
| Nov 13, 2025 | 73.80 | 80.90 | 73.80 | 74.10 | 73.29 | 0.41% | 377,419 |
| Nov 12, 2025 | 74.70 | 74.70 | 73.70 | 73.80 | 72.99 | -0.14% | 191,235 |
| Nov 11, 2025 | 74.00 | 74.40 | 73.90 | 73.90 | 73.09 | -0.27% | 44,012 |
| Nov 10, 2025 | 74.10 | 74.60 | 73.70 | 74.10 | 73.29 | 0.54% | 99,356 |
| Nov 9, 2025 | 74.40 | 74.40 | 73.50 | 73.70 | 72.89 | -0.81% | 400,128 |
| Nov 6, 2025 | 73.20 | 74.60 | 73.20 | 74.30 | 73.49 | 1.50% | 375,644 |
| Nov 5, 2025 | 73.40 | 75.40 | 70.20 | 73.20 | 72.40 | -2.14% | 807,345 |
| Nov 4, 2025 | 74.70 | 75.40 | 74.60 | 74.80 | 73.98 | 0.13% | 447,044 |
| Nov 3, 2025 | 75.30 | 75.60 | 74.60 | 74.70 | 73.88 | -0.80% | 496,976 |
| Nov 2, 2025 | 76.60 | 76.60 | 75.10 | 75.30 | 74.47 | -0.79% | 355,397 |
| Oct 30, 2025 | 75.90 | 76.20 | 75.60 | 75.90 | 75.07 | - | 445,619 |
| Oct 29, 2025 | 75.00 | 76.60 | 74.10 | 75.90 | 75.07 | 1.88% | 437,038 |
| Oct 28, 2025 | 74.70 | 75.40 | 74.00 | 74.50 | 73.68 | -0.13% | 293,699 |
| Oct 27, 2025 | 74.00 | 74.70 | 73.70 | 74.60 | 73.78 | 1.22% | 490,772 |
| Oct 26, 2025 | 73.00 | 73.90 | 72.90 | 73.70 | 72.89 | 0.82% | 533,198 |
| Oct 23, 2025 | 73.20 | 73.30 | 72.80 | 73.10 | 72.30 | -0.14% | 218,123 |
| Oct 22, 2025 | 73.80 | 73.80 | 73.00 | 73.20 | 72.40 | -0.81% | 527,870 |
| Oct 21, 2025 | 73.50 | 74.00 | 73.50 | 73.80 | 72.99 | 0.82% | 492,372 |
| Oct 20, 2025 | 71.10 | 73.50 | 71.00 | 73.20 | 72.40 | 2.81% | 420,602 |
| Oct 19, 2025 | 71.20 | 71.80 | 71.20 | 71.20 | 70.42 | -0.42% | 599,575 |
| Oct 16, 2025 | 71.70 | 71.70 | 71.40 | 71.50 | 70.72 | - | 139,654 |
| Oct 15, 2025 | 71.20 | 71.60 | 71.00 | 71.50 | 70.72 | 0.56% | 162,019 |
| Oct 14, 2025 | 71.40 | 71.60 | 71.00 | 71.10 | 70.32 | -0.14% | 308,585 |
| Oct 13, 2025 | 70.20 | 71.80 | 70.20 | 71.20 | 70.42 | 1.14% | 524,161 |
| Oct 12, 2025 | 70.10 | 70.40 | 69.60 | 70.40 | 69.63 | 0.72% | 611,554 |
| Oct 9, 2025 | 70.00 | 70.10 | 69.70 | 69.90 | 69.13 | -0.14% | 512,837 |
| Oct 8, 2025 | 69.30 | 70.40 | 69.30 | 70.00 | 69.23 | 1.01% | 323,119 |