Crystal Insurance PLC (DSE:CRYSTALINS)
Bangladesh · Delayed Price · Currency is BDT 71.60
+0.90 (1.27%)
At close: Sep 24, 2026
Crystal Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 70.80 | 74.00 | 70.80 | 71.60 | 71.60 | 1.27% | 765,141 |
| Sep 23, 2026 | 68.10 | 72.70 | 68.10 | 70.70 | 70.70 | -2.08% | 458,412 |
| Sep 22, 2026 | 72.20 | 74.40 | 69.80 | 72.20 | 72.20 | 5.56% | 1,361,902 |
| Sep 21, 2026 | 68.40 | 68.40 | 61.30 | 68.40 | 68.40 | 9.97% | 365,178 |
| Sep 20, 2026 | 60.20 | 62.70 | 60.20 | 62.20 | 62.20 | 2.64% | 158,736 |
| Sep 17, 2026 | 59.60 | 61.00 | 58.30 | 60.60 | 60.60 | 2.54% | 62,951 |
| Sep 16, 2026 | 60.10 | 61.00 | 59.00 | 59.10 | 59.10 | -1.34% | 69,220 |
| Sep 15, 2026 | 58.40 | 60.40 | 57.80 | 59.90 | 59.90 | 4.36% | 97,581 |
| Sep 14, 2026 | 59.50 | 59.70 | 57.10 | 57.40 | 57.40 | -2.05% | 56,606 |
| Sep 13, 2026 | 61.80 | 61.80 | 58.30 | 58.60 | 58.60 | -4.72% | 45,090 |
| Sep 10, 2026 | 62.40 | 63.10 | 60.50 | 61.50 | 61.50 | -0.16% | 105,119 |
| Sep 9, 2026 | 61.20 | 62.00 | 61.00 | 61.60 | 61.60 | 0.65% | 62,341 |
| Sep 8, 2026 | 61.20 | 63.50 | 60.80 | 61.20 | 61.20 | - | 81,777 |
| Sep 7, 2026 | 61.10 | 61.80 | 59.30 | 61.20 | 61.20 | 0.49% | 133,679 |
| Sep 6, 2026 | 65.40 | 65.40 | 59.30 | 60.90 | 60.90 | -6.45% | 173,334 |
| Sep 3, 2026 | 65.70 | 67.00 | 65.00 | 65.10 | 65.10 | -0.31% | 131,373 |
| Sep 2, 2026 | 63.20 | 65.70 | 62.80 | 65.30 | 65.30 | 3.49% | 103,948 |
| Sep 1, 2026 | 62.90 | 65.00 | 62.50 | 63.10 | 63.10 | 2.27% | 118,067 |
| Aug 31, 2026 | 61.70 | 64.00 | 61.40 | 61.70 | 61.70 | -2.06% | 70,307 |
| Aug 30, 2026 | 65.50 | 65.50 | 62.30 | 63.00 | 63.00 | -1.72% | 75,817 |
| Aug 27, 2026 | 66.60 | 66.60 | 63.70 | 64.10 | 64.10 | -2.14% | 84,658 |
| Aug 25, 2026 | 66.90 | 66.90 | 65.00 | 65.50 | 65.50 | -0.15% | 67,803 |
| Aug 24, 2026 | 67.20 | 68.30 | 64.20 | 65.60 | 65.60 | -2.09% | 131,049 |
| Aug 23, 2026 | 68.10 | 69.40 | 66.60 | 67.00 | 67.00 | -1.62% | 132,571 |
| Aug 20, 2026 | 68.10 | 69.00 | 67.70 | 68.10 | 68.10 | -0.15% | 162,968 |
| Aug 19, 2026 | 70.00 | 70.00 | 67.90 | 68.20 | 68.20 | -0.15% | 158,030 |
| Aug 18, 2026 | 68.30 | 71.90 | 68.00 | 68.30 | 68.30 | -2.71% | 324,424 |
| Aug 17, 2026 | 71.20 | 71.70 | 69.90 | 70.20 | 70.20 | -0.99% | 329,882 |
| Aug 16, 2026 | 70.00 | 72.70 | 69.90 | 70.90 | 70.90 | 2.75% | 742,317 |
| Aug 13, 2026 | 69.00 | 70.40 | 68.50 | 69.00 | 69.00 | -0.72% | 81,731 |
| Aug 12, 2026 | 69.50 | 71.60 | 69.20 | 69.50 | 69.50 | -1.28% | 252,347 |
| Aug 11, 2026 | 70.40 | 71.70 | 70.20 | 70.40 | 70.40 | 0.57% | 238,810 |
| Aug 10, 2026 | 69.00 | 70.80 | 69.00 | 70.00 | 70.00 | 1.60% | 153,115 |
| Aug 9, 2026 | 70.50 | 70.60 | 68.60 | 68.90 | 68.90 | -2.13% | 106,354 |
| Aug 6, 2026 | 70.80 | 72.90 | 70.00 | 70.40 | 70.40 | -0.28% | 459,819 |
| Aug 4, 2026 | 70.60 | 70.90 | 68.50 | 70.60 | 70.60 | 3.07% | 263,094 |
| Aug 3, 2026 | 68.60 | 69.50 | 68.10 | 68.50 | 68.50 | -1.01% | 183,906 |
| Aug 2, 2026 | 68.60 | 69.90 | 68.60 | 69.20 | 69.20 | 0.87% | 110,032 |
| Jul 30, 2026 | 70.30 | 70.30 | 68.00 | 68.60 | 68.60 | -2.14% | 199,331 |
| Jul 29, 2026 | 68.70 | 70.70 | 67.90 | 70.10 | 70.10 | 3.09% | 271,910 |
| Jul 28, 2026 | 68.20 | 68.80 | 67.00 | 68.00 | 68.00 | - | 202,775 |
| Jul 27, 2026 | 69.30 | 69.30 | 67.60 | 68.00 | 68.00 | 0.15% | 127,100 |
| Jul 26, 2026 | 66.70 | 69.60 | 66.70 | 67.90 | 67.90 | 1.80% | 236,010 |
| Jul 23, 2026 | 67.00 | 68.00 | 66.30 | 66.70 | 66.70 | -0.30% | 111,900 |
| Jul 22, 2026 | 66.90 | 68.30 | 66.50 | 66.90 | 66.90 | -1.76% | 252,652 |
| Jul 21, 2026 | 69.20 | 70.50 | 67.50 | 68.10 | 68.10 | 0.74% | 384,315 |
| Jul 20, 2026 | 70.30 | 70.30 | 66.20 | 67.60 | 67.60 | -3.98% | 281,723 |
| Jul 19, 2026 | 72.70 | 72.70 | 70.00 | 70.40 | 70.40 | -2.36% | 224,683 |
| Jul 16, 2026 | 73.00 | 73.00 | 71.90 | 72.10 | 72.10 | -1.37% | 176,295 |
| Jul 15, 2026 | 71.90 | 73.70 | 71.40 | 73.10 | 73.10 | 2.38% | 405,548 |