City Insurance PLC. (DSE:CITYGENINS)
Bangladesh
· Delayed Price · Currency is BDT 101.30
-0.40 (-0.39%)
At close: Apr 27, 2026
City Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 101.30 | 101.70 | 100.50 | 101.30 | 101.30 | - | 242,560 |
| Apr 27, 2026 | 101.30 | 102.30 | 100.10 | 101.30 | 101.30 | -0.39% | 359,005 |
| Apr 26, 2026 | 103.90 | 103.90 | 100.30 | 101.70 | 101.70 | 0.20% | 511,215 |
| Apr 23, 2026 | 99.80 | 102.00 | 99.80 | 101.50 | 101.50 | 0.79% | 184,603 |
| Apr 22, 2026 | 101.20 | 102.80 | 99.90 | 100.70 | 100.70 | 0.30% | 266,739 |
| Apr 21, 2026 | 99.80 | 101.30 | 99.80 | 100.40 | 100.40 | -0.10% | 174,480 |
| Apr 20, 2026 | 100.50 | 101.00 | 99.60 | 100.50 | 100.50 | 0.10% | 204,291 |
| Apr 19, 2026 | 99.90 | 100.60 | 99.70 | 100.40 | 100.40 | 0.40% | 163,021 |
| Apr 16, 2026 | 100.00 | 100.90 | 99.50 | 100.00 | 100.00 | - | 162,145 |
| Apr 15, 2026 | 100.80 | 101.60 | 99.90 | 100.00 | 100.00 | -0.79% | 114,756 |
| Apr 13, 2026 | 102.00 | 102.00 | 100.20 | 100.80 | 100.80 | -0.40% | 160,750 |
| Apr 12, 2026 | 99.70 | 103.30 | 99.70 | 101.20 | 101.20 | 0.90% | 317,158 |
| Apr 9, 2026 | 99.50 | 100.90 | 99.50 | 100.30 | 100.30 | 0.30% | 264,605 |
| Apr 8, 2026 | 98.90 | 101.90 | 98.90 | 100.00 | 100.00 | 0.30% | 269,819 |
| Apr 7, 2026 | 98.90 | 102.30 | 98.90 | 99.70 | 99.70 | 0.61% | 391,724 |
| Apr 6, 2026 | 99.10 | 107.20 | 98.70 | 99.10 | 99.10 | -0.70% | 501,510 |
| Apr 5, 2026 | 99.20 | 101.90 | 98.70 | 99.80 | 99.80 | 0.60% | 367,663 |
| Apr 2, 2026 | 99.20 | 99.70 | 98.60 | 99.20 | 99.20 | 0.40% | 114,145 |
| Apr 1, 2026 | 98.80 | 99.80 | 98.60 | 98.80 | 98.80 | -0.40% | 179,779 |
| Mar 31, 2026 | 99.20 | 99.70 | 98.50 | 99.20 | 99.20 | 0.20% | 295,150 |
| Mar 30, 2026 | 99.00 | 102.00 | 98.40 | 99.00 | 99.00 | 0.20% | 368,158 |
| Mar 29, 2026 | 99.70 | 99.70 | 98.20 | 98.80 | 98.80 | -0.10% | 450,135 |
| Mar 25, 2026 | 98.30 | 99.30 | 98.20 | 98.90 | 98.90 | 0.41% | 231,943 |
| Mar 24, 2026 | 98.90 | 99.40 | 98.20 | 98.50 | 98.50 | -0.40% | 179,586 |
| Mar 16, 2026 | 99.00 | 99.00 | 98.40 | 98.90 | 98.90 | 0.51% | 253,106 |
| Mar 15, 2026 | 99.00 | 99.20 | 98.00 | 98.40 | 98.40 | -0.40% | 192,637 |
| Mar 12, 2026 | 97.40 | 99.60 | 97.40 | 98.80 | 98.80 | 0.51% | 424,768 |
| Mar 11, 2026 | 97.20 | 99.40 | 96.40 | 98.30 | 98.30 | 1.34% | 234,843 |
| Mar 10, 2026 | 94.80 | 98.40 | 94.70 | 97.00 | 97.00 | 2.32% | 484,131 |
| Mar 9, 2026 | 95.00 | 95.40 | 94.00 | 94.80 | 94.80 | -0.21% | 546,069 |
| Mar 8, 2026 | 90.70 | 95.80 | 90.50 | 95.00 | 95.00 | 5.09% | 793,140 |
| 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 |