Crescent Star Insurance Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 3.180 | 3.220 | 3.010 | 3.150 | 3.150 | 1,767,239 |
| 2024-08-21 | 2.880 | 3.210 | 2.800 | 3.070 | 3.070 | 5,469,529 |
| 2024-08-20 | 2.800 | 2.910 | 2.780 | 2.810 | 2.810 | 755,324 |
| 2024-08-19 | 2.910 | 2.930 | 2.750 | 2.760 | 2.760 | 1,189,420 |
| 2024-08-16 | 2.870 | 3.180 | 2.750 | 2.940 | 2.940 | 3,679,818 |
| 2024-08-15 | 2.780 | 2.880 | 2.710 | 2.850 | 2.850 | 718,946 |
| 2024-08-13 | 2.720 | 2.880 | 2.700 | 2.760 | 2.760 | 530,167 |
| 2024-08-12 | 2.790 | 2.990 | 2.650 | 2.790 | 2.790 | 536,855 |
| 2024-08-09 | 2.840 | 2.940 | 2.620 | 2.870 | 2.870 | 1,793,265 |
| 2024-08-08 | 2.840 | 2.840 | 2.620 | 2.690 | 2.690 | 800,758 |
| 2024-08-07 | 2.810 | 2.810 | 2.680 | 2.710 | 2.710 | 149,444 |
| 2024-08-06 | 2.900 | 3.040 | 2.700 | 2.750 | 2.750 | 1,468,158 |
| 2024-08-05 | 2.620 | 2.940 | 2.550 | 2.770 | 2.770 | 2,164,613 |
| 2024-08-02 | 2.700 | 2.700 | 2.450 | 2.570 | 2.570 | 676,133 |
| 2024-08-01 | 2.820 | 2.820 | 2.620 | 2.660 | 2.660 | 149,931 |
| 2024-07-31 | 2.530 | 2.950 | 2.410 | 2.700 | 2.700 | 5,896,480 |
| 2024-07-30 | 2.650 | 2.660 | 2.460 | 2.530 | 2.530 | 382,081 |
| 2024-07-29 | 2.600 | 2.700 | 2.500 | 2.590 | 2.590 | 4,160,973 |
| 2024-07-26 | 2.600 | 2.750 | 2.520 | 2.590 | 2.590 | 111,658 |
| 2024-07-25 | 2.720 | 2.720 | 2.450 | 2.600 | 2.600 | 256,054 |
| 2024-07-24 | 2.610 | 2.740 | 2.610 | 2.690 | 2.690 | 145,359 |
| 2024-07-23 | 2.740 | 2.740 | 2.550 | 2.630 | 2.630 | 260,733 |
| 2024-07-22 | 2.780 | 2.780 | 2.590 | 2.660 | 2.660 | 251,510 |
| 2024-07-19 | 2.740 | 2.840 | 2.680 | 2.710 | 2.710 | 747,837 |
| 2024-07-18 | 2.890 | 2.890 | 2.730 | 2.770 | 2.770 | 210,572 |
| 2024-07-15 | 2.900 | 2.910 | 2.750 | 2.790 | 2.790 | 234,633 |
| 2024-07-12 | 2.890 | 2.940 | 2.720 | 2.770 | 2.770 | 5,442,691 |
| 2024-07-11 | 2.880 | 3.000 | 2.760 | 2.800 | 2.800 | 5,632,760 |
| 2024-07-10 | 2.720 | 2.880 | 2.720 | 2.830 | 2.830 | 1,163,444 |
| 2024-07-09 | 3.030 | 3.050 | 2.850 | 2.880 | 2.880 | 1,003,141 |
| 2024-07-08 | 2.960 | 3.060 | 2.900 | 2.910 | 2.910 | 517,430 |
| 2024-07-05 | 2.970 | 3.000 | 2.900 | 2.940 | 2.940 | 399,139 |
| 2024-07-04 | 3.100 | 3.170 | 2.900 | 2.930 | 2.930 | 2,479,996 |
| 2024-07-03 | 3.120 | 3.170 | 2.510 | 3.050 | 3.050 | 1,722,762 |
| 2024-07-02 | 2.890 | 3.340 | 2.890 | 3.070 | 3.070 | 9,380,092 |
| 2024-07-01 | 2.940 | 2.940 | 2.770 | 2.800 | 2.800 | 515,991 |
| 2024-06-28 | 2.900 | 2.920 | 2.800 | 2.810 | 2.810 | 900,573 |
| 2024-06-27 | 2.850 | 2.980 | 2.810 | 2.820 | 2.820 | 163,587 |
| 2024-06-26 | 2.980 | 3.000 | 2.870 | 2.880 | 2.880 | 3,528,586 |
| 2024-06-25 | 3.020 | 3.020 | 2.900 | 2.940 | 2.940 | 278,146 |
| 2024-06-24 | 2.960 | 3.090 | 2.900 | 3.000 | 3.000 | 911,424 |
| 2024-06-21 | 3.140 | 3.140 | 2.920 | 2.960 | 2.960 | 799,034 |
| 2024-06-20 | 3.030 | 3.180 | 3.000 | 3.030 | 3.030 | 816,671 |
| 2024-06-14 | 3.240 | 3.240 | 3.070 | 3.070 | 3.070 | 478,960 |
| 2024-06-13 | 3.270 | 3.270 | 3.010 | 3.190 | 3.190 | 6,139,444 |
| 2024-06-12 | 3.160 | 3.330 | 2.920 | 3.110 | 3.110 | 8,124,660 |
| 2024-06-11 | 3.180 | 3.180 | 2.950 | 2.990 | 2.990 | 470,165 |
| 2024-06-10 | 3.030 | 3.200 | 3.010 | 3.060 | 3.060 | 889,470 |
| 2024-06-07 | 2.960 | 3.150 | 2.870 | 3.140 | 3.140 | 1,414,507 |
| 2024-06-06 | 3.050 | 3.250 | 2.990 | 3.040 | 3.040 | 1,879,460 |
| 2024-06-05 | 3.090 | 3.190 | 3.030 | 3.050 | 3.050 | 792,707 |
| 2024-06-04 | 3.290 | 3.290 | 3.090 | 3.110 | 3.110 | 894,581 |
| 2024-06-03 | 3.300 | 3.450 | 3.150 | 3.160 | 3.160 | 2,348,902 |
| 2024-05-31 | 3.400 | 3.400 | 3.150 | 3.210 | 3.210 | 1,423,465 |
| 2024-05-30 | 3.000 | 3.640 | 3.000 | 3.240 | 3.240 | 17,943,850 |
| 2024-05-29 | 3.270 | 3.270 | 2.980 | 3.010 | 3.010 | 8,757,787 |
| 2024-05-27 | 3.250 | 3.370 | 3.100 | 3.150 | 3.150 | 2,399,819 |
| 2024-05-24 | 3.580 | 3.590 | 3.030 | 3.250 | 3.250 | 3,626,000 |
| 2024-05-23 | 3.260 | 3.880 | 3.010 | 3.440 | 3.440 | 24,765,500 |
| 2024-05-22 | 2.830 | 3.250 | 2.600 | 3.010 | 3.010 | 3,441,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.