Crystal Insurance PLC (DSE:CRYSTALINS)
Bangladesh
· Delayed Price · Currency is BDT 86.40
+2.60 (3.10%)
At close: Apr 28, 2026
Crystal Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Jan 19, 2026 | 76.00 | 79.00 | 74.50 | 75.50 | 74.26 | -0.13% | 728,487 |
| Jan 18, 2026 | 69.00 | 75.60 | 68.20 | 75.60 | 74.35 | 9.88% | 1,205,275 |
| Jan 15, 2026 | 69.80 | 70.60 | 68.40 | 68.80 | 67.67 | -0.72% | 848,685 |
| Jan 14, 2026 | 68.00 | 70.50 | 66.90 | 69.30 | 68.16 | 2.36% | 862,748 |
| Jan 13, 2026 | 65.10 | 69.70 | 65.10 | 67.70 | 66.58 | 3.99% | 1,254,812 |
| Jan 12, 2026 | 61.90 | 65.70 | 61.60 | 65.10 | 64.03 | 5.68% | 1,263,015 |
| Jan 11, 2026 | 61.50 | 62.00 | 60.50 | 61.60 | 60.58 | 0.33% | 664,244 |
| Jan 8, 2026 | 61.80 | 62.80 | 61.10 | 61.40 | 60.39 | -0.65% | 622,599 |
| Jan 7, 2026 | 59.20 | 62.00 | 59.20 | 61.80 | 60.78 | 3.34% | 617,942 |
| Jan 6, 2026 | 62.00 | 62.00 | 58.90 | 59.80 | 58.81 | -2.61% | 893,339 |
| Jan 5, 2026 | 58.60 | 61.90 | 58.60 | 61.40 | 60.39 | 5.50% | 1,380,303 |
| Jan 4, 2026 | 56.90 | 58.70 | 56.40 | 58.20 | 57.24 | 2.28% | 735,069 |
| Jan 1, 2026 | 57.50 | 58.10 | 56.60 | 56.90 | 55.96 | -0.52% | 339,804 |
| Dec 30, 2025 | 55.50 | 58.40 | 55.50 | 57.20 | 56.26 | 2.33% | 691,231 |
| Dec 29, 2025 | 54.80 | 56.60 | 54.70 | 55.90 | 54.98 | 2.01% | 544,483 |
| Dec 28, 2025 | 54.20 | 55.40 | 54.20 | 54.80 | 53.90 | 1.11% | 375,505 |
| Dec 24, 2025 | 54.00 | 54.70 | 53.80 | 54.20 | 53.31 | 0.56% | 445,715 |
| Dec 23, 2025 | 53.90 | 54.50 | 53.50 | 53.90 | 53.01 | 0.56% | 661,034 |
| Dec 22, 2025 | 52.20 | 54.20 | 52.00 | 53.60 | 52.72 | 4.48% | 652,388 |
| Dec 21, 2025 | 50.80 | 52.30 | 48.60 | 51.30 | 50.45 | 1.99% | 249,330 |
| Dec 18, 2025 | 51.00 | 51.30 | 49.50 | 50.30 | 49.47 | -1.18% | 294,019 |
| Dec 17, 2025 | 52.50 | 53.20 | 50.60 | 50.90 | 50.06 | -2.68% | 273,423 |
| Dec 15, 2025 | 52.60 | 53.70 | 51.80 | 52.30 | 51.44 | -0.57% | 463,260 |
| Dec 14, 2025 | 54.00 | 54.50 | 51.90 | 52.60 | 51.73 | 0.19% | 459,584 |
| Dec 11, 2025 | 51.80 | 52.90 | 51.10 | 52.50 | 51.63 | 2.54% | 461,068 |
| Dec 10, 2025 | 52.00 | 53.10 | 50.80 | 51.20 | 50.36 | -0.97% | 457,666 |
| Dec 9, 2025 | 49.10 | 51.90 | 49.10 | 51.70 | 50.85 | 5.51% | 325,749 |
| Dec 8, 2025 | 48.70 | 49.50 | 48.70 | 49.00 | 48.19 | 1.87% | 92,462 |
| Dec 7, 2025 | 47.60 | 49.10 | 47.50 | 48.10 | 47.31 | -0.21% | 132,725 |
| Dec 4, 2025 | 49.60 | 49.60 | 47.80 | 48.20 | 47.41 | -2.43% | 189,858 |
| Dec 3, 2025 | 50.50 | 51.30 | 49.00 | 49.40 | 48.59 | -1.20% | 289,447 |
| Dec 2, 2025 | 49.00 | 50.40 | 48.20 | 50.00 | 49.18 | 4.17% | 275,115 |
| Dec 1, 2025 | 49.70 | 49.70 | 47.60 | 48.00 | 47.21 | -2.64% | 273,054 |
| Nov 30, 2025 | 51.60 | 51.80 | 48.30 | 49.30 | 48.49 | -4.09% | 369,863 |
| Nov 27, 2025 | 51.60 | 52.70 | 51.30 | 51.40 | 50.55 | 0.39% | 353,965 |
| Nov 26, 2025 | 48.70 | 52.00 | 47.90 | 51.20 | 50.36 | 6.00% | 667,210 |
| Nov 25, 2025 | 48.50 | 49.70 | 48.00 | 48.30 | 47.50 | - | 432,048 |
| Nov 24, 2025 | 47.00 | 48.70 | 46.70 | 48.30 | 47.50 | 3.65% | 353,419 |
| Nov 23, 2025 | 45.10 | 46.90 | 44.00 | 46.60 | 45.83 | 2.87% | 217,686 |
| Nov 20, 2025 | 47.30 | 47.50 | 45.00 | 45.30 | 44.55 | -3.82% | 282,944 |