DSE : CITYBANK
City Bank PLC. — Price history
Commercial Banks · Bangladesh
Last price 29.8 BDT (At close: Oct 29, 2026) · Market cap 52.13B
Latest research: City Bank valuation report: fair value BDT 6.9–39.3 (Oct 2026) · City Bank: bond income lifts ROE to 24%, fair value BDT 7–39
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
City Bank PLC. (CITYBANK) closed at 29.8 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 29.9 | 29.9 | 29.7 | 29.8 | 2,086,661 | -0.33% |
| 2026-10-28 | 29.7 | 29.9 | 29.6 | 29.9 | 5,329,350 | +0.67% |
| 2026-10-27 | 29.9 | 29.9 | 29.6 | 29.7 | 4,177,463 | -0.67% |
| 2026-10-26 | 30.3 | 30.4 | 29.8 | 29.9 | 4,224,962 | -1.32% |
| 2026-10-25 | 29.8 | 30.4 | 29.8 | 30.3 | 5,110,750 | +2.36% |
| 2026-10-19 | 29.6 | 29.7 | 29.4 | 29.6 | 6,314,427 | +0.68% |
| 2026-10-17 | 29.7 | 29.7 | 29.4 | 29.4 | 2,012,170 | -0.68% |
| 2026-10-15 | 29.6 | 29.8 | 29.6 | 29.6 | 1,606,201 | -0.34% |
| 2026-10-14 | 29.7 | 29.8 | 29.7 | 29.7 | 1,084,903 | -0.34% |
| 2026-10-13 | 29.9 | 29.9 | 29.6 | 29.8 | 1,635,829 | -0.33% |
| 2026-10-12 | 29.9 | 30 | 29.8 | 29.9 | 976,396 | +0.00% |
| 2026-10-11 | 30.1 | 30.2 | 29.8 | 29.9 | 831,137 | +0.00% |
| 2026-10-08 | 29.9 | 30 | 29.8 | 29.9 | 1,518,598 | +0.00% |
| 2026-10-07 | 29.8 | 30 | 29.6 | 29.9 | 1,581,759 | +0.67% |
| 2026-10-06 | 29.7 | 29.7 | 29.6 | 29.7 | 780,173 | +0.00% |
| 2026-10-05 | 29.7 | 30 | 29.6 | 29.7 | 613,534 | +0.00% |
| 2026-10-04 | 30 | 30 | 29.6 | 29.7 | 855,713 | -0.67% |
| 2026-10-01 | 30.1 | 30.2 | 29.8 | 29.9 | 1,156,856 | -0.66% |
| 2026-09-30 | 29.9 | 30.2 | 29.9 | 30.1 | 1,965,139 | +0.67% |
| 2026-09-29 | 30.1 | 30.1 | 29.8 | 29.9 | 1,781,206 | -0.33% |
| 2026-09-28 | 30 | 30.2 | 29.5 | 30 | 3,020,751 | +1.35% |
| 2026-09-27 | 29.9 | 29.9 | 29.6 | 29.6 | 1,090,365 | -0.67% |
| 2026-09-24 | 30 | 30 | 29.8 | 29.8 | 1,346,459 | +0.00% |
| 2026-09-23 | 29.8 | 30 | 29.8 | 29.8 | 1,673,279 | -0.33% |
| 2026-09-22 | 29.9 | 30 | 29.8 | 29.9 | 1,077,205 | +0.00% |
| 2026-09-21 | 29.9 | 30.2 | 29.9 | 29.9 | 675,369 | -0.99% |
| 2026-09-20 | 30.1 | 30.3 | 30 | 30.2 | 1,028,185 | +0.67% |
| 2026-09-17 | 30 | 30.1 | 29.8 | 30 | 1,101,886 | +0.00% |
| 2026-09-16 | 30 | 30.3 | 30 | 30 | 801,814 | +0.00% |
| 2026-09-15 | 29.5 | 30.1 | 29.5 | 30 | 780,848 | +1.69% |
| 2026-09-14 | 29.7 | 29.7 | 29.2 | 29.5 | 556,053 | -0.67% |
| 2026-09-13 | 29.9 | 29.9 | 29.5 | 29.7 | 1,443,416 | -0.34% |
| 2026-09-10 | 29.8 | 30 | 29.7 | 29.8 | 501,625 | -0.33% |
| 2026-09-09 | 30.1 | 30.1 | 29.8 | 29.9 | 664,068 | -0.33% |
| 2026-09-08 | 30 | 30.2 | 29.9 | 30 | 1,229,513 | +0.00% |
| 2026-09-07 | 30 | 30.2 | 29.6 | 30 | 2,710,714 | -0.33% |
| 2026-09-03 | 29.9 | 30.3 | 29.7 | 30.1 | 1,422,103 | +1.01% |
| 2026-09-02 | 29.9 | 30 | 29.7 | 29.8 | 1,129,542 | +0.00% |
| 2026-09-01 | 29.8 | 30.1 | 29.7 | 29.8 | 1,935,493 | +0.34% |
| 2026-08-31 | 30 | 30 | 29.5 | 29.7 | 1,696,603 | -0.34% |
| 2026-08-30 | 30.5 | 30.5 | 29.8 | 29.8 | 2,776,736 | -1.65% |
| 2026-08-27 | 30.3 | 30.5 | 30.2 | 30.3 | 1,663,524 | -0.33% |
| 2026-08-25 | 30.6 | 30.7 | 30.2 | 30.4 | 3,154,570 | -0.65% |
| 2026-08-24 | 30.6 | 31 | 30.5 | 30.6 | 1,792,506 | -0.65% |
| 2026-08-23 | 31.2 | 31.2 | 30.8 | 30.8 | 1,783,058 | -0.96% |
| 2026-08-20 | 31.1 | 31.3 | 31 | 31.1 | 1,562,519 | +0.00% |
| 2026-08-19 | 31.1 | 31.3 | 31 | 31.1 | 1,652,828 | +0.00% |
| 2026-08-18 | 31.1 | 31.4 | 31.1 | 31.1 | 2,764,613 | -0.64% |
| 2026-08-17 | 31.3 | 31.4 | 31.1 | 31.3 | 2,927,240 | +0.32% |
| 2026-08-16 | 31.3 | 31.3 | 31.1 | 31.2 | 3,744,179 | +0.00% |
| 2026-08-13 | 31.2 | 31.4 | 31 | 31.2 | 2,391,721 | -0.32% |
| 2026-08-12 | 31.7 | 31.8 | 31.2 | 31.3 | 2,558,844 | -0.63% |
| 2026-08-11 | 31.5 | 31.7 | 31.2 | 31.5 | 3,226,942 | +0.96% |
| 2026-08-10 | 31.2 | 31.4 | 30.9 | 31.2 | 4,194,809 | +0.00% |
| 2026-08-09 | 31.5 | 31.5 | 31 | 31.2 | 4,507,226 | -0.95% |
| 2026-08-06 | 31.5 | 31.7 | 31.4 | 31.5 | 2,668,274 | +0.00% |
| 2026-08-04 | 31.5 | 31.7 | 31.4 | 31.5 | 1,691,238 | +0.00% |
| 2026-08-03 | 31.5 | 31.6 | 31.4 | 31.5 | 2,557,779 | +0.32% |
| 2026-08-02 | 31.5 | 31.6 | 31.3 | 31.4 | 3,689,784 | -0.32% |
| 2026-07-30 | 31.5 | 31.7 | 31.3 | 31.5 | 4,188,195 | +0.00% |
| 2026-07-29 | 31.5 | 32 | 31.4 | 31.5 | 6,107,644 | -1.25% |
| 2026-07-28 | 31.9 | 32.2 | 31.8 | 31.9 | 6,568,596 | +0.31% |
| 2026-07-27 | 31.8 | 31.8 | 31.4 | 31.8 | 1,571,708 | +1.27% |
| 2026-07-26 | 31.7 | 31.8 | 31.4 | 31.4 | 3,683,821 | -1.26% |
| 2026-07-23 | 31.8 | 32.2 | 31.7 | 31.8 | 7,277,341 | -0.31% |
| 2026-07-22 | 31.9 | 32.1 | 28.7 | 31.9 | 5,580,015 | +0.63% |
| 2026-07-21 | 31.7 | 32 | 31.5 | 31.7 | 5,110,401 | +0.63% |
| 2026-07-20 | 31.5 | 31.7 | 31.2 | 31.5 | 3,469,441 | +0.32% |
| 2026-07-19 | 31.5 | 31.8 | 31.3 | 31.4 | 3,777,578 | -0.63% |
| 2026-07-16 | 31.6 | 32 | 31.5 | 31.6 | 5,200,336 | -0.63% |
| 2026-07-15 | 31.8 | 31.9 | 31.4 | 31.8 | 8,431,549 | +1.27% |
| 2026-07-14 | 31.4 | 31.5 | 30.8 | 31.4 | 6,329,624 | +0.96% |
| 2026-07-13 | 31.1 | 31.5 | 31 | 31.1 | 4,202,958 | +0.00% |
| 2026-07-12 | 30.8 | 31.3 | 30.5 | 31.1 | 4,355,335 | +1.30% |
| 2026-07-09 | 30.7 | 30.9 | 30 | 30.7 | 1,970,258 | +1.66% |
| 2026-07-08 | 30.2 | 31 | 30.1 | 30.2 | 4,390,345 | -2.27% |
| 2026-07-07 | 30.9 | 31.3 | 30.8 | 30.9 | 3,259,560 | -1.28% |
| 2026-07-06 | 31.3 | 31.6 | 31.2 | 31.3 | 3,856,599 | -0.63% |
| 2026-07-05 | 31.4 | 31.6 | 31.2 | 31.5 | 2,729,848 | +0.64% |
| 2026-07-02 | 31.3 | 32 | 31.1 | 31.3 | 7,713,311 | -2.19% |
| 2026-06-30 | 31.9 | 32.5 | 31.7 | 32 | 8,685,458 | +0.31% |
| 2026-06-29 | 31.9 | 32 | 31 | 31.9 | 8,066,254 | +2.90% |
| 2026-06-28 | 30.4 | 31.5 | 30.2 | 31 | 9,040,897 | +1.97% |
| 2026-06-25 | 30.4 | 30.7 | 30.2 | 30.4 | 2,950,078 | +0.00% |
| 2026-06-24 | 30.4 | 30.6 | 30.2 | 30.4 | 2,043,032 | +0.00% |
| 2026-06-23 | 30.4 | 30.5 | 29.7 | 30.4 | 3,141,091 | +1.00% |
| 2026-06-22 | 30.6 | 30.6 | 30.1 | 30.1 | 3,394,718 | -1.63% |
| 2026-06-21 | 30.8 | 30.9 | 30.5 | 30.6 | 3,140,000 | -0.33% |
| 2026-06-18 | 30.6 | 30.9 | 30.5 | 30.7 | 3,425,229 | +0.66% |
| 2026-06-17 | 30.5 | 30.7 | 30.3 | 30.5 | 3,360,021 | +0.00% |
| 2026-06-16 | 30.5 | 31 | 30.3 | 30.5 | 4,656,895 | -0.97% |
| 2026-06-15 | 30.8 | 31.4 | 30.6 | 30.8 | 6,962,755 | +0.33% |
| 2026-06-14 | 29.6 | 30.9 | 29.5 | 30.7 | 8,270,464 | +4.42% |
| 2026-06-11 | 29.3 | 29.7 | 29.3 | 29.4 | 2,526,538 | +0.34% |
| 2026-06-10 | 29.3 | 29.5 | 29.3 | 29.3 | 3,295,234 | -0.34% |
| 2026-06-09 | 29.4 | 29.5 | 28.9 | 29.4 | 3,122,742 | +1.03% |
| 2026-06-08 | 29.1 | 29.3 | 28.8 | 29.1 | 3,046,666 | +0.00% |
| 2026-06-07 | 29.2 | 29.6 | 29 | 29.1 | 5,526,382 | +0.00% |
| 2026-06-04 | 29.1 | 29.3 | 28.7 | 29.1 | 3,339,611 | +0.00% |
| 2026-06-03 | 29.1 | 29.8 | 28.9 | 29.1 | 6,417,994 | -0.68% |
| 2026-06-02 | 29.3 | 29.7 | 29.2 | 29.3 | 6,620,184 | +0.00% |
| 2026-06-01 | 28.8 | 29.7 | 28.6 | 29.3 | 6,170,455 | +2.09% |
| 2026-05-24 | 29 | 29 | 28.2 | 28.7 | 6,595,283 | -0.35% |
| 2026-05-23 | 27.6 | 28.9 | 27.6 | 28.8 | 5,377,516 | +4.35% |
| 2026-05-21 | 27.6 | 27.8 | 27 | 27.6 | 2,496,816 | +1.85% |
| 2026-05-20 | 27.1 | 27.4 | 26.7 | 27.1 | 2,754,177 | +1.50% |
| 2026-05-19 | 26.7 | 26.8 | 26.2 | 26.7 | 1,386,603 | +1.91% |
| 2026-05-18 | 26.2 | 26.5 | 26.1 | 26.2 | 1,724,742 | -0.38% |
| 2026-05-17 | 26.8 | 26.8 | 26.3 | 26.3 | 3,266,853 | -1.13% |
| 2026-05-14 | 26.6 | 26.8 | 26.5 | 26.6 | 4,697,316 | +0.00% |
| 2026-05-13 | 26.6 | 26.8 | 26.5 | 26.6 | 3,586,632 | +0.00% |
| 2026-05-12 | 26.6 | 26.9 | 26.5 | 26.6 | 2,753,895 | -0.75% |
| 2026-05-11 | 26.8 | 26.9 | 26.6 | 26.8 | 2,147,032 | +0.37% |
| 2026-05-10 | 27.1 | 27.2 | 26.5 | 26.7 | 3,915,517 | -1.11% |
| 2026-05-07 | 27 | 27.4 | 26.8 | 27 | 2,809,978 | +0.00% |
| 2026-05-06 | 28 | 28 | 26.9 | 27 | 6,457,413 | -1.82% |
| 2026-05-05 | 27.5 | 28.8 | 27.3 | 27.5 | 9,455,097 | -3.85% |
| 2026-05-04 | 28.6 | 29.1 | 27.9 | 28.6 | 12,062,820 | +4.41% |
| 2026-04-30 | 28.435 | 28.87 | 28.435 | 28.696 | 16,006,263 | +0.92% |
| 2026-04-29 | 28.609 | 28.696 | 28.174 | 28.435 | 15,345,830 | -0.61% |