DSE : CITYGENINS
City Insurance PLC. — Price history
Insurance Carriers · Bangladesh
Last price 130.5 BDT (At close: Oct 29, 2026) · Market cap 8.90B
Latest research: City Insurance financial analysis: interest income at 66% of profit and H1 2026 profit up 66% (Oct 2026) · City Insurance: a marine insurer earning two-thirds of its profit from interest, with commission gone in 2026
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
City Insurance PLC. (CITYGENINS) closed at 130.5 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 | 130.5 | 130.6 | 130.5 | 130.5 | 23,240 | +0.00% |
| 2026-10-28 | 130.5 | 131.8 | 130.5 | 130.5 | 10,190 | -0.15% |
| 2026-10-27 | 130.5 | 132.5 | 130.5 | 130.7 | 17,525 | +0.00% |
| 2026-10-26 | 130.6 | 130.7 | 130.5 | 130.7 | 56,558 | +0.00% |
| 2026-10-25 | 130.5 | 130.9 | 130.5 | 130.7 | 48,327 | -0.15% |
| 2026-10-19 | 130.5 | 131.1 | 130.5 | 130.9 | 44,558 | +0.08% |
| 2026-10-17 | 130.3 | 131.3 | 130.3 | 130.8 | 4,297 | +0.23% |
| 2026-10-15 | 129.7 | 131 | 129.7 | 130.5 | 18,980 | +0.23% |
| 2026-10-14 | 129.9 | 130.6 | 129.7 | 130.2 | 37,337 | -0.23% |
| 2026-10-13 | 132 | 132 | 129.8 | 130.5 | 12,714 | +0.08% |
| 2026-10-12 | 129.5 | 130.6 | 129.4 | 130.4 | 9,922 | -0.08% |
| 2026-10-11 | 130.4 | 131.5 | 129.3 | 130.5 | 22,987 | +0.08% |
| 2026-10-08 | 130.6 | 131.4 | 130.2 | 130.4 | 22,489 | -0.15% |
| 2026-10-07 | 130 | 131.7 | 130 | 130.6 | 76,577 | -0.31% |
| 2026-10-06 | 130.5 | 132.2 | 130.5 | 131 | 31,905 | -1.28% |
| 2026-10-05 | 132.7 | 135 | 130.6 | 132.7 | 48,537 | +0.76% |
| 2026-10-04 | 130.8 | 132.5 | 130 | 131.7 | 66,235 | +0.08% |
| 2026-10-01 | 132 | 132.7 | 130.1 | 131.6 | 41,701 | +0.69% |
| 2026-09-30 | 130.5 | 131 | 128.9 | 130.7 | 55,564 | +0.15% |
| 2026-09-29 | 131.5 | 132 | 130.2 | 130.5 | 40,372 | -1.29% |
| 2026-09-28 | 132 | 132.4 | 131.4 | 132.2 | 37,893 | +0.61% |
| 2026-09-27 | 129.1 | 131.8 | 129.1 | 131.4 | 135,730 | +1.55% |
| 2026-09-24 | 128.3 | 129.5 | 128.3 | 129.4 | 88,321 | +0.54% |
| 2026-09-23 | 127.5 | 129.5 | 127.5 | 128.7 | 32,109 | +0.94% |
| 2026-09-22 | 127.9 | 128.1 | 127.3 | 127.5 | 227,641 | -0.55% |
| 2026-09-21 | 128.2 | 129 | 128.1 | 128.2 | 102,809 | -0.08% |
| 2026-09-20 | 129 | 129 | 128.3 | 128.3 | 17,148 | -0.08% |
| 2026-09-17 | 128.4 | 129.8 | 128.3 | 128.4 | 31,266 | -0.08% |
| 2026-09-16 | 128.5 | 128.8 | 128 | 128.5 | 29,310 | +0.16% |
| 2026-09-15 | 127.8 | 130 | 127.8 | 128.3 | 50,294 | +0.47% |
| 2026-09-14 | 127.2 | 128.6 | 127.2 | 127.7 | 89,840 | +0.00% |
| 2026-09-13 | 127.1 | 127.8 | 127.1 | 127.7 | 102,769 | -0.16% |
| 2026-09-10 | 127 | 127.9 | 127 | 127.9 | 195,327 | +0.55% |
| 2026-09-09 | 127 | 128 | 127 | 127.2 | 35,752 | -0.31% |
| 2026-09-08 | 127.6 | 128.4 | 127.5 | 127.6 | 25,415 | -0.47% |
| 2026-09-07 | 126 | 128.4 | 126 | 128.2 | 112,750 | +0.47% |
| 2026-09-06 | 127.8 | 128.3 | 127 | 127.6 | 34,517 | -0.16% |
| 2026-09-03 | 127.3 | 128.1 | 126.2 | 127.8 | 104,646 | +0.39% |
| 2026-09-02 | 127.2 | 127.5 | 126.6 | 127.3 | 136,492 | -0.55% |
| 2026-09-01 | 127.2 | 128.4 | 127.2 | 128 | 71,098 | -0.08% |
| 2026-08-31 | 126.5 | 128.3 | 126.5 | 128.1 | 167,354 | +0.79% |
| 2026-08-30 | 127.9 | 127.9 | 126.2 | 127.1 | 275,996 | -0.08% |
| 2026-08-27 | 127.3 | 127.3 | 126.6 | 127.2 | 113,331 | -0.08% |
| 2026-08-25 | 127.3 | 128 | 126.3 | 127.3 | 118,419 | +0.63% |
| 2026-08-24 | 125.2 | 127.7 | 125.2 | 126.5 | 372,224 | +0.24% |
| 2026-08-23 | 126.3 | 126.4 | 124.6 | 126.2 | 175,506 | -0.08% |
| 2026-08-20 | 125.9 | 126.6 | 125.6 | 126.3 | 141,922 | +0.08% |
| 2026-08-19 | 126.2 | 126.9 | 124.2 | 126.2 | 156,418 | +0.64% |
| 2026-08-18 | 125.4 | 127.4 | 124.7 | 125.4 | 87,132 | +0.32% |
| 2026-08-17 | 125 | 125.8 | 122.9 | 125 | 168,351 | +0.81% |
| 2026-08-16 | 123.7 | 124.9 | 121.5 | 124 | 180,676 | +0.24% |
| 2026-08-13 | 124.3 | 124.3 | 122.2 | 123.7 | 145,163 | -0.96% |
| 2026-08-12 | 124.9 | 126.5 | 123 | 124.9 | 312,684 | +0.81% |
| 2026-08-11 | 123.9 | 124.5 | 116.2 | 123.9 | 283,845 | +2.74% |
| 2026-08-10 | 120.6 | 123 | 114.5 | 120.6 | 253,872 | +5.33% |
| 2026-08-09 | 115 | 115.6 | 114.4 | 114.5 | 222,458 | -0.43% |
| 2026-08-06 | 115 | 116.4 | 114.3 | 115 | 85,592 | +0.00% |
| 2026-08-04 | 113.5 | 115.8 | 113.5 | 115 | 375,399 | +1.14% |
| 2026-08-03 | 112 | 114.3 | 112 | 113.7 | 215,778 | +0.09% |
| 2026-08-02 | 111.9 | 118 | 111.9 | 113.6 | 168,988 | +0.62% |
| 2026-07-30 | 110.4 | 113.5 | 110.4 | 112.9 | 444,735 | +0.89% |
| 2026-07-29 | 107.6 | 114.8 | 107.6 | 111.9 | 173,825 | +3.71% |
| 2026-07-28 | 107.9 | 110.9 | 107.7 | 107.9 | 589,172 | +0.00% |
| 2026-07-27 | 107.9 | 108.7 | 107.8 | 107.9 | 125,528 | +0.00% |
| 2026-07-26 | 108 | 108.3 | 107.5 | 107.9 | 41,005 | +0.19% |
| 2026-07-23 | 107.7 | 108 | 107.4 | 107.7 | 82,247 | +0.00% |
| 2026-07-22 | 107.7 | 107.9 | 107.3 | 107.7 | 6,073 | +0.09% |
| 2026-07-21 | 107.1 | 107.8 | 107.1 | 107.6 | 299,963 | +0.56% |
| 2026-07-20 | 107 | 107.4 | 106.7 | 107 | 749,931 | -0.19% |
| 2026-07-19 | 107 | 107.4 | 106.5 | 107.2 | 277,954 | +0.00% |
| 2026-07-16 | 107 | 107.5 | 106.7 | 107.2 | 284,536 | +0.09% |
| 2026-07-15 | 107.1 | 107.4 | 107 | 107.1 | 270,534 | -0.09% |
| 2026-07-14 | 107 | 107.5 | 107 | 107.2 | 147,249 | +0.09% |
| 2026-07-13 | 107.1 | 107.3 | 107 | 107.1 | 82,356 | -0.09% |
| 2026-07-12 | 107.1 | 107.4 | 107 | 107.2 | 95,659 | -0.09% |
| 2026-07-09 | 107 | 107.5 | 107 | 107.3 | 40,213 | +0.19% |
| 2026-07-08 | 107 | 107.3 | 107 | 107.1 | 140,683 | +0.00% |
| 2026-07-07 | 107 | 107.3 | 107 | 107.1 | 91,652 | -0.09% |
| 2026-07-06 | 107.1 | 107.4 | 107 | 107.2 | 159,764 | +0.09% |
| 2026-07-05 | 106.9 | 107.4 | 106.8 | 107.1 | 164,117 | -0.19% |
| 2026-07-02 | 107.3 | 107.5 | 106.9 | 107.3 | 172,146 | +0.00% |
| 2026-06-30 | 106.9 | 107.7 | 106.9 | 107.3 | 128,330 | +0.28% |
| 2026-06-29 | 106.8 | 107.2 | 106.6 | 107 | 110,638 | +0.47% |
| 2026-06-28 | 106.4 | 107 | 106.4 | 106.5 | 48,787 | -0.28% |
| 2026-06-25 | 106.8 | 107 | 106.5 | 106.8 | 89,722 | +0.28% |
| 2026-06-24 | 106.5 | 106.8 | 106.2 | 106.5 | 91,895 | +0.00% |
| 2026-06-23 | 106.2 | 106.7 | 106.2 | 106.5 | 204,434 | +0.19% |
| 2026-06-22 | 106.1 | 106.7 | 106.1 | 106.3 | 145,396 | +0.09% |
| 2026-06-21 | 106.2 | 107 | 106.2 | 106.2 | 98,555 | -0.19% |
| 2026-06-18 | 106.2 | 106.8 | 106.2 | 106.4 | 71,068 | -0.37% |
| 2026-06-17 | 106.8 | 107 | 106.1 | 106.8 | 27,516 | +0.38% |
| 2026-06-16 | 106.4 | 106.6 | 106.1 | 106.4 | 107,474 | -0.09% |
| 2026-06-15 | 105.9 | 107 | 105.9 | 106.5 | 295,560 | +0.19% |
| 2026-06-14 | 105.9 | 106.9 | 105.6 | 106.3 | 204,288 | +0.09% |
| 2026-06-11 | 105.4 | 106.7 | 105.4 | 106.2 | 261,093 | -0.19% |
| 2026-06-10 | 105.1 | 107.5 | 105.1 | 106.4 | 198,000 | +0.66% |
| 2026-06-09 | 106.2 | 106.6 | 105.1 | 105.7 | 208,246 | +0.28% |
| 2026-06-08 | 104.6 | 106 | 101.9 | 105.4 | 448,237 | +0.29% |
| 2026-06-07 | 107.8 | 107.8 | 104.7 | 105.1 | 181,948 | -0.28% |
| 2026-06-04 | 105.4 | 106 | 104.4 | 105.4 | 82,756 | +0.86% |
| 2026-06-03 | 104.5 | 104.9 | 104.3 | 104.5 | 96,052 | +0.00% |
| 2026-06-02 | 104.7 | 104.8 | 104.2 | 104.5 | 196,116 | -0.19% |
| 2026-06-01 | 104.7 | 105.2 | 104.5 | 104.7 | 95,401 | -1.23% |
| 2026-05-24 | 104.5 | 106.6 | 104.5 | 106 | 123,758 | +0.95% |
| 2026-05-23 | 104 | 106 | 104 | 105 | 68,561 | -0.94% |
| 2026-05-21 | 104.6 | 106.9 | 104 | 106 | 353,201 | +1.34% |
| 2026-05-20 | 103.6 | 105.3 | 103.6 | 104.6 | 189,380 | +0.29% |
| 2026-05-19 | 103.5 | 104.8 | 103.5 | 104.3 | 241,307 | -0.19% |
| 2026-05-18 | 103.5 | 104.9 | 103.5 | 104.5 | 184,820 | +0.00% |
| 2026-05-17 | 103.1 | 105.5 | 103.1 | 104.5 | 161,610 | +0.38% |
| 2026-05-14 | 104.1 | 104.8 | 103.2 | 104.1 | 182,757 | +0.10% |
| 2026-05-13 | 104 | 105.7 | 103.2 | 104 | 150,501 | -0.48% |
| 2026-05-12 | 102.7 | 109 | 102.2 | 104.5 | 202,960 | +1.46% |
| 2026-05-11 | 103.2 | 103.9 | 101.9 | 103 | 151,924 | -0.68% |
| 2026-05-10 | 103.3 | 104.9 | 102.6 | 103.7 | 214,600 | -0.67% |
| 2026-05-07 | 104.4 | 105 | 102 | 104.4 | 263,381 | +2.35% |
| 2026-05-06 | 100.9 | 102.5 | 100.9 | 102 | 158,683 | +0.69% |
| 2026-05-05 | 100.9 | 102 | 100.9 | 101.3 | 489,242 | +0.00% |
| 2026-05-04 | 101.3 | 101.9 | 100.6 | 101.3 | 182,105 | +0.10% |
| 2026-05-03 | 100.8 | 103.2 | 100.8 | 101.2 | 58,141 | +0.20% |