Crystal Insurance PLC (DSE:CRYSTALINS)
Bangladesh · Delayed Price · Currency is BDT 72.00
-3.90 (-5.14%)
At close: Mar 3, 2026
Crystal Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 72.00 | 77.00 | 70.20 | 72.00 | 72.00 | -5.14% | 165,209 |
| Mar 2, 2026 | 75.30 | 77.00 | 73.50 | 75.90 | 75.90 | 3.55% | 115,531 |
| Mar 1, 2026 | 73.10 | 75.90 | 72.00 | 73.30 | 73.30 | -3.81% | 122,838 |
| Feb 26, 2026 | 78.30 | 78.30 | 76.00 | 76.20 | 76.20 | - | 73,475 |
| Feb 25, 2026 | 76.20 | 78.40 | 75.60 | 76.20 | 76.20 | -0.78% | 100,996 |
| Feb 24, 2026 | 76.80 | 80.90 | 76.50 | 76.80 | 76.80 | -3.27% | 116,551 |
| Feb 23, 2026 | 79.40 | 79.90 | 74.80 | 79.40 | 79.40 | 5.73% | 235,449 |
| Feb 22, 2026 | 77.70 | 79.80 | 71.40 | 75.10 | 75.10 | -2.72% | 161,168 |
| Feb 19, 2026 | 78.10 | 80.00 | 76.10 | 77.20 | 77.20 | -2.28% | 207,894 |
| Feb 18, 2026 | 82.80 | 82.80 | 77.60 | 79.00 | 79.00 | -2.71% | 429,147 |
| Feb 17, 2026 | 85.20 | 85.30 | 80.00 | 81.20 | 81.20 | -4.58% | 735,423 |
| Feb 16, 2026 | 85.10 | 87.40 | 84.40 | 85.10 | 85.10 | -0.82% | 1,629,836 |
| Feb 15, 2026 | 84.60 | 86.50 | 83.20 | 85.80 | 85.80 | 1.66% | 601,149 |
| Feb 10, 2026 | 84.40 | 85.10 | 83.20 | 84.40 | 84.40 | 1.93% | 393,954 |
| Feb 9, 2026 | 82.50 | 84.00 | 81.00 | 82.80 | 82.80 | -0.12% | 480,023 |
| Feb 8, 2026 | 80.10 | 83.30 | 80.00 | 82.90 | 82.90 | 3.63% | 1,170,054 |
| Feb 5, 2026 | 80.00 | 84.00 | 77.10 | 80.00 | 80.00 | -3.85% | 834,612 |
| Feb 3, 2026 | 83.20 | 89.80 | 81.10 | 83.20 | 83.20 | -4.91% | 2,243,654 |
| Feb 2, 2026 | 89.80 | 92.00 | 86.50 | 87.50 | 87.50 | -0.79% | 1,157,770 |
| Feb 1, 2026 | 85.30 | 88.60 | 84.00 | 88.20 | 88.20 | 3.76% | 1,052,188 |
| Jan 29, 2026 | 85.00 | 87.50 | 83.60 | 85.00 | 85.00 | -0.93% | 435,276 |
| Jan 28, 2026 | 85.80 | 87.30 | 84.20 | 85.80 | 85.80 | 1.06% | 504,021 |
| Jan 27, 2026 | 81.00 | 85.90 | 80.90 | 84.90 | 84.90 | 5.33% | 711,681 |
| Jan 26, 2026 | 80.60 | 81.80 | 78.00 | 80.60 | 80.60 | -0.49% | 725,871 |
| Jan 25, 2026 | 80.50 | 82.80 | 79.40 | 81.00 | 81.00 | 1.38% | 611,386 |
| Jan 22, 2026 | 76.00 | 82.30 | 76.00 | 79.90 | 79.90 | 3.36% | 914,950 |
| Jan 21, 2026 | 77.50 | 78.90 | 76.00 | 77.30 | 77.30 | 0.13% | 577,577 |
| Jan 20, 2026 | 77.20 | 82.90 | 74.40 | 77.20 | 77.20 | 2.25% | 1,368,003 |
| Jan 19, 2026 | 76.00 | 79.00 | 74.50 | 75.50 | 75.50 | -0.13% | 728,487 |
| Jan 18, 2026 | 69.00 | 75.60 | 68.20 | 75.60 | 75.60 | 9.88% | 1,205,275 |
| Jan 15, 2026 | 68.80 | 70.60 | 68.40 | 68.80 | 68.80 | -0.72% | 848,685 |
| Jan 14, 2026 | 69.30 | 70.50 | 66.90 | 69.30 | 69.30 | 2.36% | 862,748 |
| Jan 13, 2026 | 65.10 | 69.70 | 65.10 | 67.70 | 67.70 | 3.99% | 1,254,812 |
| Jan 12, 2026 | 61.90 | 65.70 | 61.60 | 65.10 | 65.10 | 5.68% | 1,263,015 |
| Jan 11, 2026 | 61.50 | 62.00 | 60.50 | 61.60 | 61.60 | 0.33% | 664,244 |
| Jan 8, 2026 | 61.40 | 62.80 | 61.10 | 61.40 | 61.40 | -0.65% | 622,599 |
| Jan 7, 2026 | 59.20 | 62.00 | 59.20 | 61.80 | 61.80 | 3.34% | 617,942 |
| Jan 6, 2026 | 62.00 | 62.00 | 58.90 | 59.80 | 59.80 | -2.61% | 893,339 |
| Jan 5, 2026 | 58.60 | 61.90 | 58.60 | 61.40 | 61.40 | 5.50% | 1,380,303 |
| Jan 4, 2026 | 56.90 | 58.70 | 56.40 | 58.20 | 58.20 | 2.28% | 735,069 |
| Jan 1, 2026 | 56.90 | 58.10 | 56.60 | 56.90 | 56.90 | -0.52% | 339,804 |
| Dec 30, 2025 | 55.50 | 58.40 | 55.50 | 57.20 | 57.20 | 2.33% | 691,231 |
| Dec 29, 2025 | 54.80 | 56.60 | 54.70 | 55.90 | 55.90 | 2.01% | 544,483 |
| Dec 28, 2025 | 54.20 | 55.40 | 54.20 | 54.80 | 54.80 | 1.11% | 375,505 |
| Dec 24, 2025 | 54.00 | 54.70 | 53.80 | 54.20 | 54.20 | 0.56% | 445,715 |
| Dec 23, 2025 | 53.90 | 54.50 | 53.50 | 53.90 | 53.90 | 0.56% | 661,034 |
| Dec 22, 2025 | 53.60 | 54.20 | 52.00 | 53.60 | 53.60 | 4.48% | 652,388 |
| Dec 21, 2025 | 50.80 | 52.30 | 48.60 | 51.30 | 51.30 | 1.99% | 249,330 |
| Dec 18, 2025 | 50.30 | 51.30 | 49.50 | 50.30 | 50.30 | -1.18% | 294,019 |
| Dec 17, 2025 | 52.50 | 53.20 | 50.60 | 50.90 | 50.90 | -2.68% | 273,423 |