Crystal Insurance PLC (DSE:CRYSTALINS)
Bangladesh · Delayed Price · Currency is BDT 72.30
-1.70 (-2.30%)
At close: May 6, 2026
Crystal Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 73.30 | 75.20 | 71.00 | 72.30 | 72.30 | -2.30% | 527,744 |
| May 5, 2026 | 74.00 | 75.70 | 73.80 | 74.00 | 74.00 | 0.14% | 274,050 |
| May 4, 2026 | 73.90 | 77.00 | 73.30 | 73.90 | 73.90 | -1.99% | 371,239 |
| May 3, 2026 | 80.00 | 80.00 | 75.00 | 75.40 | 75.40 | -3.70% | 660,083 |
| Apr 30, 2026 | 78.30 | 83.10 | 77.50 | 78.30 | 78.30 | -5.21% | 963,794 |
| Apr 29, 2026 | 82.60 | 87.00 | 81.60 | 82.60 | 82.60 | -4.40% | 532,731 |
| Apr 28, 2026 | 83.80 | 92.10 | 83.80 | 86.40 | 86.40 | 3.10% | 5,429,376 |
| Apr 27, 2026 | 84.80 | 85.70 | 83.40 | 83.80 | 83.80 | 0.72% | 722,574 |
| Apr 26, 2026 | 80.80 | 85.00 | 79.00 | 83.20 | 83.20 | 4.79% | 886,780 |
| Apr 23, 2026 | 79.40 | 80.70 | 78.30 | 79.40 | 79.40 | 0.63% | 279,090 |
| Apr 22, 2026 | 80.40 | 81.90 | 78.40 | 78.90 | 78.90 | -0.75% | 305,263 |
| Apr 21, 2026 | 77.90 | 79.90 | 76.70 | 79.50 | 79.50 | 4.06% | 223,891 |
| Apr 20, 2026 | 78.00 | 78.50 | 75.90 | 76.40 | 76.40 | -0.91% | 102,288 |
| Apr 19, 2026 | 78.80 | 79.50 | 76.60 | 77.10 | 77.10 | -0.26% | 158,276 |
| Apr 16, 2026 | 79.70 | 79.80 | 76.70 | 77.30 | 77.30 | -0.90% | 132,491 |
| Apr 15, 2026 | 79.00 | 80.30 | 77.70 | 78.00 | 78.00 | 0.91% | 366,463 |
| Apr 13, 2026 | 80.00 | 80.60 | 77.00 | 77.30 | 77.30 | -3.01% | 180,778 |
| Apr 12, 2026 | 78.40 | 81.60 | 78.00 | 79.70 | 79.70 | 1.66% | 414,477 |
| Apr 9, 2026 | 79.60 | 79.90 | 77.50 | 78.40 | 78.40 | -1.26% | 500,345 |
| Apr 8, 2026 | 79.60 | 81.90 | 78.80 | 79.40 | 79.40 | 0.13% | 378,421 |
| Apr 7, 2026 | 79.60 | 79.80 | 78.00 | 79.30 | 79.30 | 0.76% | 189,702 |
| Apr 6, 2026 | 77.20 | 80.40 | 77.20 | 78.70 | 78.70 | 1.94% | 175,864 |
| Apr 5, 2026 | 79.50 | 79.50 | 76.60 | 77.20 | 77.20 | -3.38% | 173,899 |
| Apr 2, 2026 | 84.00 | 84.00 | 79.10 | 79.90 | 79.90 | -4.20% | 422,443 |
| Apr 1, 2026 | 83.40 | 84.40 | 81.70 | 83.40 | 83.40 | 2.46% | 419,016 |
| Mar 31, 2026 | 81.40 | 82.80 | 79.90 | 81.40 | 81.40 | 2.78% | 695,539 |
| Mar 30, 2026 | 77.90 | 79.70 | 77.00 | 79.20 | 79.20 | 2.86% | 293,168 |
| Mar 29, 2026 | 78.90 | 78.90 | 76.70 | 77.00 | 77.00 | -1.28% | 158,127 |
| Mar 25, 2026 | 77.80 | 78.60 | 76.10 | 78.00 | 78.00 | 2.36% | 143,479 |
| Mar 24, 2026 | 76.60 | 77.80 | 75.60 | 76.20 | 76.20 | -1.68% | 70,416 |
| Mar 16, 2026 | 77.50 | 78.10 | 76.00 | 77.50 | 77.50 | 1.57% | 207,477 |
| Mar 15, 2026 | 79.10 | 79.80 | 75.50 | 76.30 | 76.30 | -3.42% | 68,539 |
| Mar 12, 2026 | 79.00 | 80.00 | 77.90 | 79.00 | 79.00 | 0.89% | 309,779 |
| Mar 11, 2026 | 78.30 | 79.50 | 77.10 | 78.30 | 78.30 | 2.22% | 267,583 |
| Mar 10, 2026 | 76.60 | 79.60 | 73.40 | 76.60 | 76.60 | 5.22% | 544,508 |
| Mar 8, 2026 | 74.50 | 74.50 | 71.10 | 72.80 | 71.60 | -3.06% | 203,711 |
| Mar 5, 2026 | 74.70 | 76.00 | 72.50 | 75.10 | 73.86 | 2.74% | 170,299 |
| Mar 4, 2026 | 75.50 | 75.50 | 70.40 | 73.10 | 71.90 | 1.53% | 139,925 |
| Mar 3, 2026 | 76.10 | 77.00 | 70.20 | 72.00 | 70.81 | -5.14% | 165,209 |
| Mar 2, 2026 | 75.30 | 77.00 | 73.50 | 75.90 | 74.65 | 3.55% | 115,531 |
| Mar 1, 2026 | 73.10 | 75.90 | 72.00 | 73.30 | 72.09 | -3.81% | 122,838 |
| Feb 26, 2026 | 78.30 | 78.30 | 76.00 | 76.20 | 74.94 | - | 73,475 |
| Feb 25, 2026 | 77.60 | 78.40 | 75.60 | 76.20 | 74.94 | -0.78% | 100,996 |
| Feb 24, 2026 | 80.00 | 80.90 | 76.50 | 76.80 | 75.53 | -3.27% | 116,551 |
| Feb 23, 2026 | 77.00 | 79.90 | 74.80 | 79.40 | 78.09 | 5.73% | 235,449 |
| Feb 22, 2026 | 77.70 | 79.80 | 71.40 | 75.10 | 73.86 | -2.72% | 161,168 |
| Feb 19, 2026 | 78.10 | 80.00 | 76.10 | 77.20 | 75.93 | -2.28% | 207,894 |
| Feb 18, 2026 | 82.80 | 82.80 | 77.60 | 79.00 | 77.70 | -2.71% | 429,147 |
| Feb 17, 2026 | 85.20 | 85.30 | 80.00 | 81.20 | 79.86 | -4.58% | 735,423 |
| Feb 16, 2026 | 86.70 | 87.40 | 84.40 | 85.10 | 83.70 | -0.82% | 1,629,836 |