Crystal Insurance PLC (DSE:CRYSTALINS)
Bangladesh · Delayed Price · Currency is BDT 77.30
-2.40 (-3.01%)
At close: Apr 13, 2026
Crystal Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 15, 2026 | 84.60 | 86.50 | 83.20 | 85.80 | 84.39 | 1.66% | 601,149 |
| Feb 10, 2026 | 83.30 | 85.10 | 83.20 | 84.40 | 83.01 | 1.93% | 393,954 |
| Feb 9, 2026 | 82.50 | 84.00 | 81.00 | 82.80 | 81.44 | -0.12% | 480,023 |
| Feb 8, 2026 | 80.10 | 83.30 | 80.00 | 82.90 | 81.53 | 3.63% | 1,170,054 |
| Feb 5, 2026 | 84.00 | 84.00 | 77.10 | 80.00 | 78.68 | -3.85% | 834,612 |
| Feb 3, 2026 | 87.50 | 89.80 | 81.10 | 83.20 | 81.83 | -4.91% | 2,243,654 |
| Feb 2, 2026 | 89.80 | 92.00 | 86.50 | 87.50 | 86.06 | -0.79% | 1,157,770 |
| Feb 1, 2026 | 85.30 | 88.60 | 84.00 | 88.20 | 86.75 | 3.76% | 1,052,188 |
| Jan 29, 2026 | 86.00 | 87.50 | 83.60 | 85.00 | 83.60 | -0.93% | 435,276 |
| Jan 28, 2026 | 85.00 | 87.30 | 84.20 | 85.80 | 84.39 | 1.06% | 504,021 |
| Jan 27, 2026 | 81.00 | 85.90 | 80.90 | 84.90 | 83.50 | 5.33% | 711,681 |
| Jan 26, 2026 | 81.20 | 81.80 | 78.00 | 80.60 | 79.27 | -0.49% | 725,871 |
| Jan 25, 2026 | 80.50 | 82.80 | 79.40 | 81.00 | 79.66 | 1.38% | 611,386 |
| Jan 22, 2026 | 76.00 | 82.30 | 76.00 | 79.90 | 78.58 | 3.36% | 914,950 |
| Jan 21, 2026 | 77.50 | 78.90 | 76.00 | 77.30 | 76.03 | 0.13% | 577,577 |
| Jan 20, 2026 | 75.70 | 82.90 | 74.40 | 77.20 | 75.93 | 2.25% | 1,368,003 |