Crystal Insurance PLC (DSE:CRYSTALINS)
Bangladesh
· Delayed Price · Currency is BDT 49.40
-0.60 (-1.20%)
At close: Dec 3, 2025
Crystal Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 48.20 | 49.60 | 47.80 | 48.20 | 48.20 | -2.43% | 189,858 |
| Dec 3, 2025 | 49.40 | 51.30 | 49.00 | 49.40 | 49.40 | -1.20% | 289,447 |
| Dec 2, 2025 | 49.00 | 50.40 | 48.20 | 50.00 | 50.00 | 4.17% | 275,115 |
| Dec 1, 2025 | 48.00 | 49.70 | 47.60 | 48.00 | 48.00 | -2.64% | 273,054 |
| Nov 30, 2025 | 51.60 | 51.80 | 48.30 | 49.30 | 49.30 | -4.09% | 369,863 |
| Nov 27, 2025 | 51.40 | 52.70 | 51.30 | 51.40 | 51.40 | 0.39% | 353,965 |
| Nov 26, 2025 | 51.20 | 52.00 | 47.90 | 51.20 | 51.20 | 6.00% | 667,210 |
| Nov 25, 2025 | 48.50 | 49.70 | 48.00 | 48.30 | 48.30 | - | 432,048 |
| Nov 24, 2025 | 47.00 | 48.70 | 46.70 | 48.30 | 48.30 | 3.65% | 353,419 |
| Nov 23, 2025 | 45.10 | 46.90 | 44.00 | 46.60 | 46.60 | 2.87% | 217,686 |
| Nov 20, 2025 | 47.30 | 47.50 | 45.00 | 45.30 | 45.30 | -3.82% | 282,944 |
| Nov 19, 2025 | 46.60 | 47.60 | 46.00 | 47.10 | 47.10 | 1.73% | 195,486 |
| Nov 18, 2025 | 45.80 | 47.40 | 45.50 | 46.30 | 46.30 | 1.76% | 327,196 |
| Nov 17, 2025 | 44.80 | 46.00 | 43.80 | 45.50 | 45.50 | 2.94% | 203,386 |
| Nov 16, 2025 | 42.50 | 45.00 | 41.50 | 44.20 | 44.20 | 4.74% | 183,281 |
| Nov 13, 2025 | 45.50 | 45.50 | 40.90 | 42.20 | 42.20 | -6.64% | 204,698 |
| Nov 12, 2025 | 46.60 | 47.50 | 44.90 | 45.20 | 45.20 | -3.42% | 125,712 |
| Nov 11, 2025 | 47.70 | 48.80 | 46.20 | 46.80 | 46.80 | -1.89% | 221,524 |
| Nov 10, 2025 | 49.20 | 49.20 | 46.10 | 47.70 | 47.70 | -0.83% | 88,486 |
| Nov 9, 2025 | 50.40 | 51.20 | 47.80 | 48.10 | 48.10 | -4.56% | 177,755 |
| Nov 6, 2025 | 51.20 | 51.20 | 48.70 | 50.40 | 50.40 | -1.18% | 106,113 |
| Nov 5, 2025 | 52.00 | 52.10 | 50.70 | 51.00 | 51.00 | -1.35% | 155,065 |
| Nov 4, 2025 | 53.00 | 53.40 | 51.50 | 51.70 | 51.70 | -2.45% | 292,015 |
| Nov 3, 2025 | 55.00 | 55.00 | 52.80 | 53.00 | 53.00 | -3.11% | 218,831 |
| Nov 2, 2025 | 56.00 | 56.70 | 53.70 | 54.70 | 54.70 | -0.55% | 244,867 |
| Oct 30, 2025 | 54.20 | 55.50 | 53.70 | 55.00 | 55.00 | 3.77% | 321,477 |
| Oct 29, 2025 | 53.50 | 54.00 | 52.80 | 53.00 | 53.00 | -0.56% | 142,637 |
| Oct 28, 2025 | 54.20 | 54.20 | 52.90 | 53.30 | 53.30 | -0.74% | 126,229 |
| Oct 27, 2025 | 54.90 | 55.00 | 53.50 | 53.70 | 53.70 | -0.37% | 145,111 |
| Oct 26, 2025 | 53.60 | 55.10 | 53.50 | 53.90 | 53.90 | 0.94% | 259,319 |
| Oct 23, 2025 | 53.00 | 53.80 | 52.50 | 53.40 | 53.40 | 1.14% | 181,627 |
| Oct 22, 2025 | 52.30 | 53.50 | 51.50 | 52.80 | 52.80 | 1.15% | 247,281 |
| Oct 21, 2025 | 54.60 | 55.20 | 51.30 | 52.20 | 52.20 | -4.04% | 384,194 |
| Oct 20, 2025 | 54.70 | 54.90 | 52.70 | 54.40 | 54.40 | 0.18% | 242,345 |
| Oct 19, 2025 | 57.20 | 57.20 | 53.30 | 54.30 | 54.30 | -4.57% | 362,602 |
| Oct 16, 2025 | 56.40 | 57.50 | 55.90 | 56.90 | 56.90 | 1.97% | 377,171 |
| Oct 15, 2025 | 56.00 | 56.90 | 55.10 | 55.80 | 55.80 | -0.18% | 362,710 |
| Oct 14, 2025 | 57.50 | 59.00 | 55.30 | 55.90 | 55.90 | -1.93% | 640,272 |
| Oct 13, 2025 | 55.90 | 57.30 | 55.00 | 57.00 | 57.00 | 3.64% | 414,211 |
| Oct 12, 2025 | 57.40 | 57.50 | 54.70 | 55.00 | 55.00 | -3.34% | 386,236 |
| Oct 9, 2025 | 59.10 | 59.90 | 56.50 | 56.90 | 56.90 | -3.89% | 464,242 |
| Oct 8, 2025 | 60.70 | 62.50 | 58.10 | 59.20 | 59.20 | -1.66% | 942,847 |
| Oct 7, 2025 | 58.70 | 62.20 | 57.60 | 60.20 | 60.20 | 3.79% | 1,219,467 |
| Oct 6, 2025 | 60.00 | 60.90 | 57.40 | 58.00 | 58.00 | -1.69% | 828,784 |
| Oct 5, 2025 | 57.00 | 59.40 | 56.60 | 59.00 | 59.00 | 4.61% | 546,945 |
| Sep 30, 2025 | 54.70 | 57.70 | 54.70 | 56.40 | 56.40 | 3.87% | 546,643 |
| Sep 29, 2025 | 53.90 | 54.80 | 52.90 | 54.30 | 54.30 | 1.12% | 230,000 |
| Sep 28, 2025 | 54.80 | 54.80 | 53.50 | 53.70 | 53.70 | -2.01% | 213,643 |
| Sep 25, 2025 | 55.90 | 56.80 | 53.90 | 54.80 | 54.80 | -0.36% | 308,360 |
| Sep 24, 2025 | 54.30 | 55.70 | 53.70 | 55.00 | 55.00 | 3.00% | 245,862 |
| Sep 23, 2025 | 53.50 | 54.10 | 52.30 | 53.40 | 53.40 | 1.33% | 328,656 |
| Sep 22, 2025 | 53.50 | 54.10 | 52.40 | 52.70 | 52.70 | -1.86% | 273,614 |
| Sep 21, 2025 | 57.50 | 58.00 | 53.20 | 53.70 | 53.70 | -5.79% | 552,443 |
| Sep 18, 2025 | 58.50 | 58.80 | 56.70 | 57.00 | 57.00 | -2.56% | 301,643 |
| Sep 17, 2025 | 58.10 | 59.80 | 58.10 | 58.50 | 58.50 | 1.21% | 435,357 |
| Sep 16, 2025 | 58.40 | 58.90 | 57.40 | 57.80 | 57.80 | 0.52% | 281,988 |
| Sep 15, 2025 | 58.50 | 58.50 | 56.20 | 57.50 | 57.50 | -0.35% | 317,011 |
| Sep 14, 2025 | 61.00 | 61.00 | 57.30 | 57.70 | 57.70 | -3.67% | 474,250 |
| Sep 11, 2025 | 59.00 | 60.60 | 57.40 | 59.90 | 59.90 | 2.04% | 380,770 |
| Sep 10, 2025 | 61.50 | 62.50 | 58.20 | 58.70 | 58.70 | -3.93% | 802,922 |
| Sep 9, 2025 | 61.20 | 64.00 | 60.70 | 61.10 | 61.10 | -3.17% | 828,988 |
| Sep 8, 2025 | 65.00 | 65.00 | 62.50 | 63.10 | 63.10 | -2.32% | 1,375,207 |
| Sep 7, 2025 | 62.30 | 66.50 | 61.70 | 64.60 | 64.60 | 4.70% | 1,802,133 |
| Sep 4, 2025 | 59.50 | 63.20 | 59.50 | 61.70 | 61.70 | 4.93% | 1,758,484 |
| Sep 3, 2025 | 58.70 | 60.10 | 58.10 | 58.80 | 58.80 | 0.34% | 1,097,210 |
| Sep 2, 2025 | 59.20 | 60.00 | 58.40 | 58.60 | 58.60 | -1.01% | 1,084,526 |
| Sep 1, 2025 | 59.00 | 62.00 | 58.00 | 59.20 | 59.20 | 0.68% | 1,798,377 |
| Aug 31, 2025 | 56.50 | 59.40 | 56.10 | 58.80 | 58.80 | 4.07% | 1,352,534 |
| Aug 28, 2025 | 58.40 | 58.40 | 56.10 | 56.50 | 56.50 | -2.25% | 1,247,443 |
| Aug 27, 2025 | 61.50 | 62.50 | 57.20 | 57.80 | 57.80 | -2.86% | 1,723,306 |
| Aug 26, 2025 | 57.00 | 61.90 | 56.70 | 59.50 | 59.50 | 4.75% | 2,080,803 |
| Aug 25, 2025 | 58.00 | 58.60 | 56.00 | 56.80 | 56.80 | 0.35% | 2,703,784 |
| Aug 24, 2025 | 51.60 | 56.60 | 50.70 | 56.60 | 56.60 | 9.90% | 2,283,112 |
| Aug 21, 2025 | 52.90 | 53.70 | 49.90 | 51.50 | 51.50 | 5.10% | 3,017,376 |
| Aug 20, 2025 | 45.00 | 49.00 | 44.80 | 49.00 | 49.00 | 9.87% | 1,210,711 |
| Aug 19, 2025 | 44.00 | 45.40 | 44.00 | 44.60 | 44.60 | 1.83% | 349,429 |
| Aug 18, 2025 | 43.90 | 44.00 | 43.20 | 43.80 | 43.80 | 1.15% | 176,761 |
| Aug 17, 2025 | 44.20 | 44.50 | 43.10 | 43.30 | 43.30 | -1.59% | 204,086 |
| Aug 14, 2025 | 43.30 | 44.50 | 43.00 | 44.00 | 44.00 | 1.62% | 181,264 |
| Aug 13, 2025 | 44.00 | 44.20 | 43.20 | 43.30 | 43.30 | -0.92% | 163,856 |
| Aug 12, 2025 | 43.40 | 44.50 | 42.90 | 43.70 | 43.70 | 1.63% | 263,494 |
| Aug 11, 2025 | 43.50 | 43.60 | 42.80 | 43.00 | 43.00 | - | 203,394 |
| Aug 10, 2025 | 44.50 | 44.50 | 42.90 | 43.00 | 43.00 | -2.71% | 274,171 |
| Aug 7, 2025 | 45.40 | 45.40 | 44.10 | 44.20 | 44.20 | -1.56% | 246,211 |
| Aug 6, 2025 | 46.20 | 46.30 | 44.60 | 44.90 | 44.90 | -1.54% | 432,043 |
| Aug 4, 2025 | 45.30 | 46.30 | 45.10 | 45.60 | 45.60 | 0.44% | 280,030 |
| Aug 3, 2025 | 45.30 | 45.80 | 45.20 | 45.40 | 45.40 | -0.66% | 280,223 |
| Jul 31, 2025 | 46.40 | 47.20 | 45.40 | 45.70 | 45.70 | -0.87% | 325,490 |
| Jul 30, 2025 | 45.80 | 46.50 | 44.60 | 46.10 | 46.10 | 2.67% | 369,974 |
| Jul 29, 2025 | 45.60 | 46.40 | 44.70 | 44.90 | 44.90 | -2.18% | 310,339 |
| Jul 28, 2025 | 47.30 | 48.30 | 45.70 | 45.90 | 45.90 | -2.96% | 682,441 |
| Jul 27, 2025 | 46.70 | 47.90 | 46.50 | 47.30 | 47.30 | 1.94% | 870,831 |
| Jul 24, 2025 | 45.80 | 47.20 | 45.60 | 46.40 | 46.40 | 1.98% | 797,826 |
| Jul 23, 2025 | 45.90 | 45.90 | 45.20 | 45.50 | 45.50 | 0.22% | 297,076 |
| Jul 22, 2025 | 46.00 | 46.00 | 45.20 | 45.40 | 45.40 | -0.87% | 293,663 |
| Jul 21, 2025 | 46.00 | 46.80 | 45.60 | 45.80 | 45.80 | -0.43% | 499,663 |
| Jul 20, 2025 | 46.20 | 46.60 | 45.70 | 46.00 | 46.00 | - | 378,941 |
| Jul 17, 2025 | 46.90 | 47.40 | 45.80 | 46.00 | 46.00 | -1.71% | 733,829 |
| Jul 16, 2025 | 46.00 | 47.40 | 46.00 | 46.80 | 46.80 | 1.96% | 781,554 |
| Jul 15, 2025 | 45.50 | 46.50 | 45.30 | 45.90 | 45.90 | 0.88% | 534,232 |