DSE : CRYSTALINS
Crystal Insurance PLC — Price history
Fire, Marine, and Casualty Insurance · Bangladesh
Last price 67.2 BDT (At close: Nov 1, 2026) · Market cap 2.96B
Latest research: Crystal Insurance financial analysis: net claims ratio 32.9% and expense ratio 38.0% in 2025 (Oct 2026) · Crystal Insurance: unmodified 2025 audit, net premium Tk 704.7m and underwriting profit at 76.7% of pre-tax profit
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Crystal Insurance PLC (CRYSTALINS) closed at 64.7 BDT on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 67.6 | 67.6 | 64.3 | 64.7 | 239,147 | -3.72% |
| 2026-11-01 | 67.2 | 69.1 | 66.3 | 67.2 | 399,531 | +0.60% |
| 2026-10-29 | 64.4 | 67.3 | 64.1 | 66.8 | 481,648 | +5.20% |
| 2026-10-28 | 62 | 64.1 | 61.6 | 63.5 | 188,295 | +3.42% |
| 2026-10-27 | 62.5 | 62.5 | 61 | 61.4 | 94,941 | -0.81% |
| 2026-10-26 | 61 | 62.6 | 61 | 61.9 | 90,857 | -0.32% |
| 2026-10-25 | 63.5 | 63.6 | 61.9 | 62.1 | 121,258 | -1.43% |
| 2026-10-19 | 63.6 | 63.6 | 62.8 | 63 | 123,577 | +0.16% |
| 2026-10-17 | 64.7 | 64.9 | 62.7 | 62.9 | 138,383 | -1.72% |
| 2026-10-15 | 64 | 65.1 | 63.3 | 64 | 156,214 | -0.78% |
| 2026-10-14 | 64.5 | 65.1 | 63.8 | 64.5 | 225,436 | +1.57% |
| 2026-10-13 | 60.8 | 64.3 | 60.5 | 63.5 | 244,013 | +5.13% |
| 2026-10-12 | 60.4 | 62.9 | 60.1 | 60.4 | 228,452 | -3.51% |
| 2026-10-11 | 65.4 | 65.4 | 62.2 | 62.6 | 219,729 | -3.40% |
| 2026-10-08 | 64.8 | 66.6 | 64.5 | 64.8 | 281,440 | -0.61% |
| 2026-10-07 | 65.2 | 66.7 | 64.2 | 65.2 | 251,716 | +0.93% |
| 2026-10-06 | 64.6 | 67.8 | 63.7 | 64.6 | 330,530 | -1.67% |
| 2026-10-05 | 65.7 | 68.8 | 64.9 | 65.7 | 336,991 | -2.52% |
| 2026-10-04 | 69.7 | 69.9 | 67.1 | 67.4 | 288,446 | -2.32% |
| 2026-10-01 | 71.5 | 72.4 | 68.7 | 69 | 315,130 | -2.82% |
| 2026-09-30 | 72.1 | 73 | 70.5 | 71 | 448,590 | -1.53% |
| 2026-09-29 | 74.6 | 74.7 | 71.8 | 72.1 | 576,523 | -3.09% |
| 2026-09-28 | 73.2 | 76.4 | 73.2 | 74.4 | 1,285,395 | +0.54% |
| 2026-09-27 | 75 | 75 | 72.3 | 74 | 976,652 | +3.35% |
| 2026-09-24 | 70.8 | 74 | 70.8 | 71.6 | 765,141 | +1.27% |
| 2026-09-23 | 68.1 | 72.7 | 68.1 | 70.7 | 458,412 | -2.08% |
| 2026-09-22 | 72.2 | 74.4 | 69.8 | 72.2 | 1,361,902 | +5.56% |
| 2026-09-21 | 68.4 | 68.4 | 61.3 | 68.4 | 365,178 | +9.97% |
| 2026-09-20 | 60.2 | 62.7 | 60.2 | 62.2 | 158,736 | +2.64% |
| 2026-09-17 | 59.6 | 61 | 58.3 | 60.6 | 62,950 | +2.54% |
| 2026-09-16 | 60.1 | 61 | 59 | 59.1 | 69,220 | -1.34% |
| 2026-09-15 | 58.4 | 60.4 | 57.8 | 59.9 | 97,581 | +4.36% |
| 2026-09-14 | 59.5 | 59.7 | 57.1 | 57.4 | 56,606 | -2.05% |
| 2026-09-13 | 61.8 | 61.8 | 58.3 | 58.6 | 45,090 | -4.72% |
| 2026-09-10 | 62.4 | 63.1 | 60.5 | 61.5 | 105,119 | -0.16% |
| 2026-09-09 | 61.2 | 62 | 61 | 61.6 | 62,341 | +0.65% |
| 2026-09-08 | 61.2 | 63.5 | 60.8 | 61.2 | 81,777 | +0.00% |
| 2026-09-07 | 61.1 | 61.8 | 59.3 | 61.2 | 133,679 | +0.49% |
| 2026-09-06 | 65.4 | 65.4 | 59.3 | 60.9 | 173,334 | -6.45% |
| 2026-09-03 | 65.7 | 67 | 65 | 65.1 | 131,373 | -0.31% |
| 2026-09-02 | 63.2 | 65.7 | 62.8 | 65.3 | 103,948 | +3.49% |
| 2026-09-01 | 62.9 | 65 | 62.5 | 63.1 | 118,067 | +2.27% |
| 2026-08-31 | 61.7 | 64 | 61.4 | 61.7 | 70,307 | -2.06% |
| 2026-08-30 | 65.5 | 65.5 | 62.3 | 63 | 75,817 | -1.72% |
| 2026-08-27 | 66.6 | 66.6 | 63.7 | 64.1 | 84,658 | -2.14% |
| 2026-08-25 | 66.9 | 66.9 | 65 | 65.5 | 67,803 | -0.15% |
| 2026-08-24 | 67.2 | 68.3 | 64.2 | 65.6 | 131,049 | -2.09% |
| 2026-08-23 | 68.1 | 69.4 | 66.6 | 67 | 132,571 | -1.62% |
| 2026-08-20 | 68.1 | 69 | 67.7 | 68.1 | 162,968 | -0.15% |
| 2026-08-19 | 70 | 70 | 67.9 | 68.2 | 158,030 | -0.15% |
| 2026-08-18 | 68.3 | 71.9 | 68 | 68.3 | 324,424 | -2.71% |
| 2026-08-17 | 71.2 | 71.7 | 69.9 | 70.2 | 329,882 | -0.99% |
| 2026-08-16 | 70 | 72.7 | 69.9 | 70.9 | 742,317 | +2.75% |
| 2026-08-13 | 69 | 70.4 | 68.5 | 69 | 81,731 | -0.72% |
| 2026-08-12 | 69.5 | 71.6 | 69.2 | 69.5 | 252,347 | -1.28% |
| 2026-08-11 | 70.4 | 71.7 | 70.2 | 70.4 | 238,810 | +0.57% |
| 2026-08-10 | 69 | 70.8 | 69 | 70 | 153,115 | +1.60% |
| 2026-08-09 | 70.5 | 70.6 | 68.6 | 68.9 | 106,354 | -2.13% |
| 2026-08-06 | 70.8 | 72.9 | 70 | 70.4 | 459,819 | -0.28% |
| 2026-08-04 | 70.6 | 70.9 | 68.5 | 70.6 | 263,094 | +3.07% |
| 2026-08-03 | 68.6 | 69.5 | 68.1 | 68.5 | 183,906 | -1.01% |
| 2026-08-02 | 68.6 | 69.9 | 68.6 | 69.2 | 110,032 | +0.87% |
| 2026-07-30 | 70.3 | 70.3 | 68 | 68.6 | 199,331 | -2.14% |
| 2026-07-29 | 68.7 | 70.7 | 67.9 | 70.1 | 271,910 | +3.09% |
| 2026-07-28 | 68.2 | 68.8 | 67 | 68 | 202,775 | +0.00% |
| 2026-07-27 | 69.3 | 69.3 | 67.6 | 68 | 127,100 | +0.15% |
| 2026-07-26 | 66.7 | 69.6 | 66.7 | 67.9 | 236,010 | +1.80% |
| 2026-07-23 | 67 | 68 | 66.3 | 66.7 | 111,900 | -0.30% |
| 2026-07-22 | 66.9 | 68.3 | 66.5 | 66.9 | 252,652 | -1.76% |
| 2026-07-21 | 69.2 | 70.5 | 67.5 | 68.1 | 384,315 | +0.74% |
| 2026-07-20 | 70.3 | 70.3 | 66.2 | 67.6 | 281,723 | -3.98% |
| 2026-07-19 | 72.7 | 72.7 | 70 | 70.4 | 224,683 | -2.36% |
| 2026-07-16 | 73 | 73 | 71.9 | 72.1 | 176,295 | -1.37% |
| 2026-07-15 | 71.9 | 73.7 | 71.4 | 73.1 | 405,548 | +2.38% |
| 2026-07-14 | 71.4 | 72.9 | 71.3 | 71.4 | 406,261 | -0.70% |
| 2026-07-13 | 71.9 | 74 | 71.3 | 71.9 | 504,725 | -1.91% |
| 2026-07-12 | 74 | 74.5 | 73.1 | 73.3 | 445,938 | +0.41% |
| 2026-07-09 | 72.2 | 73.8 | 71.1 | 73 | 357,236 | +2.82% |
| 2026-07-08 | 71 | 73.3 | 70.7 | 71 | 296,788 | -1.53% |
| 2026-07-07 | 72.8 | 74 | 71.9 | 72.1 | 389,515 | -0.96% |
| 2026-07-06 | 72.3 | 73.9 | 72.3 | 72.8 | 236,963 | +0.55% |
| 2026-07-05 | 75 | 75.2 | 72 | 72.4 | 557,134 | -2.56% |
| 2026-07-02 | 74.6 | 75.9 | 74 | 74.3 | 454,541 | +0.27% |
| 2026-06-30 | 75.8 | 77.3 | 73.8 | 74.1 | 706,583 | -1.46% |
| 2026-06-29 | 74.8 | 75.7 | 72.5 | 75.2 | 1,121,728 | +3.16% |
| 2026-06-28 | 73.4 | 74.9 | 72.8 | 72.9 | 380,315 | -0.68% |
| 2026-06-25 | 72.6 | 75.8 | 72.3 | 73.4 | 610,248 | +1.66% |
| 2026-06-24 | 73 | 73.4 | 70.7 | 72.2 | 289,700 | -0.14% |
| 2026-06-23 | 71 | 72.6 | 68.2 | 72.3 | 130,501 | +5.24% |
| 2026-06-22 | 70.2 | 71.4 | 68 | 68.7 | 124,863 | -2.69% |
| 2026-06-21 | 71.9 | 72.4 | 70.3 | 70.6 | 149,355 | -1.81% |
| 2026-06-18 | 71.9 | 72.8 | 71.5 | 71.9 | 147,691 | +0.00% |
| 2026-06-17 | 71.9 | 74 | 71.5 | 71.9 | 339,936 | -1.91% |
| 2026-06-16 | 74.4 | 74.6 | 72.8 | 73.3 | 226,572 | -1.48% |
| 2026-06-15 | 73.8 | 77.5 | 73.5 | 74.4 | 991,742 | +2.06% |
| 2026-06-14 | 73.6 | 74.3 | 72.1 | 72.9 | 572,486 | -0.41% |
| 2026-06-11 | 73.2 | 75.4 | 72.2 | 73.2 | 653,950 | +0.14% |
| 2026-06-10 | 73.1 | 78 | 71.9 | 73.1 | 1,324,632 | -4.94% |
| 2026-06-09 | 76 | 80.8 | 76 | 76.9 | 1,515,339 | +1.18% |
| 2026-06-08 | 75.5 | 77.4 | 73.6 | 76 | 1,342,239 | +0.66% |
| 2026-06-07 | 75.8 | 79.3 | 73.2 | 75.5 | 957,346 | -0.40% |
| 2026-06-04 | 72.4 | 76.6 | 70.9 | 75.8 | 1,256,073 | +5.57% |
| 2026-06-03 | 72.8 | 73.5 | 71.4 | 71.8 | 321,802 | +0.00% |
| 2026-06-02 | 71.5 | 73.6 | 71.3 | 71.8 | 275,317 | +0.42% |
| 2026-06-01 | 72 | 73.8 | 70.5 | 71.5 | 289,024 | -1.92% |
| 2026-05-24 | 74.9 | 76.2 | 71.5 | 72.9 | 413,334 | -2.67% |
| 2026-05-23 | 72.2 | 77.3 | 72.2 | 74.9 | 1,791,792 | +3.74% |
| 2026-05-21 | 69.9 | 73 | 68.8 | 72.2 | 814,016 | +5.40% |
| 2026-05-20 | 66.4 | 70.2 | 66.3 | 68.5 | 1,199,366 | +4.42% |
| 2026-05-19 | 66.4 | 67.2 | 65 | 65.6 | 353,140 | +0.46% |
| 2026-05-18 | 67.7 | 67.9 | 65 | 65.3 | 269,772 | -2.25% |
| 2026-05-17 | 68 | 69 | 65.5 | 66.8 | 752,576 | -2.34% |
| 2026-05-14 | 68.9 | 70 | 67.6 | 68.4 | 512,347 | -0.58% |
| 2026-05-13 | 69.2 | 70.6 | 68.3 | 68.8 | 559,353 | -0.58% |
| 2026-05-12 | 69.2 | 69.7 | 66.5 | 69.2 | 508,402 | +4.22% |
| 2026-05-11 | 66.4 | 70.6 | 65.8 | 66.4 | 635,142 | -4.60% |
| 2026-05-10 | 72 | 72 | 69 | 69.6 | 325,066 | -3.06% |
| 2026-05-07 | 71.8 | 75 | 68.4 | 71.8 | 992,007 | -0.69% |
| 2026-05-06 | 73.3 | 75.2 | 71 | 72.3 | 527,744 | -2.30% |
| 2026-05-05 | 74 | 75.7 | 73.8 | 74 | 274,050 | +0.14% |