Crystal Insurance PLC (DSE:CRYSTALINS)
Bangladesh · Delayed Price · Currency is BDT 72.90
-2.00 (-2.67%)
At close: May 24, 2026
Crystal Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 74.90 | 76.20 | 71.50 | 72.90 | 72.90 | -2.67% | 413,334 |
| May 23, 2026 | 72.20 | 77.30 | 72.20 | 74.90 | 74.90 | 3.74% | 1,791,792 |
| May 21, 2026 | 69.90 | 73.00 | 68.80 | 72.20 | 72.20 | 5.40% | 814,016 |
| May 20, 2026 | 66.40 | 70.20 | 66.30 | 68.50 | 68.50 | 4.42% | 1,199,366 |
| May 19, 2026 | 66.40 | 67.20 | 65.00 | 65.60 | 65.60 | 0.46% | 353,140 |
| May 18, 2026 | 67.70 | 67.90 | 65.00 | 65.30 | 65.30 | -2.25% | 269,772 |
| May 17, 2026 | 68.00 | 69.00 | 65.50 | 66.80 | 66.80 | -2.34% | 752,576 |
| May 14, 2026 | 68.90 | 70.00 | 67.60 | 68.40 | 68.40 | -0.58% | 512,347 |
| May 13, 2026 | 69.20 | 70.60 | 68.30 | 68.80 | 68.80 | -0.58% | 559,353 |
| May 12, 2026 | 69.20 | 69.70 | 66.50 | 69.20 | 69.20 | 4.22% | 508,402 |
| May 11, 2026 | 66.40 | 70.60 | 65.80 | 66.40 | 66.40 | -4.60% | 635,142 |
| May 10, 2026 | 72.00 | 72.00 | 69.00 | 69.60 | 69.60 | -3.06% | 325,066 |
| May 7, 2026 | 71.80 | 75.00 | 68.40 | 71.80 | 71.80 | -0.69% | 992,007 |
| 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 | 6.98% | 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 |