Crescent Star Insurance Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	3.000	3.000	2.760	2.820	2.820	469,500
2024-05-20	3.100	3.100	2.890	2.900	2.900	796,500
2024-05-17	3.150	3.200	2.850	3.060	3.060	4,167,500
2024-05-16	2.690	3.090	2.510	2.990	2.990	4,589,500
2024-05-15	2.900	2.900	2.530	2.600	2.600	793,000
2024-05-14	2.790	3.000	2.650	2.770	2.770	8,288,500
2024-05-13	2.800	2.800	2.620	2.650	2.650	4,987,500
2024-05-10	2.720	2.850	2.650	2.710	2.710	650,000
2024-05-09	2.720	2.830	2.600	2.730	2.730	2,998,500
2024-05-08	2.440	2.620	2.400	2.590	2.590	1,615,000
2024-05-07	2.640	2.640	2.400	2.440	2.440	529,500
2024-05-06	2.590	2.650	2.500	2.590	2.590	1,203,500
2024-05-03	2.380	2.690	2.350	2.560	2.560	3,245,500
2024-05-02	2.250	2.350	2.210	2.310	2.310	3,196,500
2024-04-30	2.360	2.360	2.180	2.200	2.200	340,500
2024-04-29	2.350	2.370	2.200	2.210	2.210	483,000
2024-04-26	2.220	2.420	2.180	2.320	2.320	1,630,000
2024-04-25	2.210	2.300	2.190	2.200	2.200	457,000
2024-04-24	2.240	2.250	2.190	2.210	2.210	146,500
2024-04-23	2.250	2.300	2.160	2.200	2.200	512,000
2024-04-22	2.240	2.300	2.120	2.190	2.190	376,000
2024-04-19	2.130	2.300	2.130	2.240	2.240	222,000
2024-04-18	2.280	2.300	2.250	2.260	2.260	131,500
2024-04-17	2.250	2.300	2.220	2.250	2.250	365,000
2024-04-16	2.190	2.320	2.190	2.220	2.220	588,500
2024-04-15	2.330	2.330	2.160	2.270	2.270	270,500
2024-04-09	2.250	2.400	2.220	2.290	2.290	217,000
2024-04-08	2.370	2.430	2.260	2.300	2.300	636,500
2024-04-04	2.170	2.390	2.150	2.230	2.230	955,500
2024-04-03	2.440	2.450	2.100	2.150	2.150	1,280,500
2024-04-02	2.600	2.600	2.230	2.330	2.330	1,595,000
2024-04-01	2.590	2.600	2.480	2.490	2.490	1,378,500
2024-03-29	2.920	2.940	2.360	2.580	2.580	4,147,500
2024-03-28	2.920	3.000	2.800	2.820	2.820	1,789,000
2024-03-27	3.180	3.230	2.930	2.980	2.980	1,513,000
2024-03-26	3.480	3.480	3.100	3.160	3.160	5,318,500
2024-03-25	2.800	3.150	2.710	3.030	3.030	7,377,500
2024-03-22	2.550	2.650	2.400	2.510	2.510	691,000
2024-03-21	2.500	2.600	2.330	2.400	2.400	143,000
2024-03-20	2.510	2.600	2.400	2.500	2.500	216,000
2024-03-19	2.400	2.500	2.360	2.450	2.450	330,000
2024-03-18	2.320	2.390	2.280	2.320	2.320	128,500
2024-03-15	2.400	2.400	2.300	2.320	2.320	94,500
2024-03-14	2.360	2.400	2.310	2.380	2.380	85,000
2024-03-13	2.470	2.480	2.200	2.220	2.220	379,000
2024-03-12	2.620	2.620	2.370	2.380	2.380	247,000
2024-03-11	2.680	2.690	2.500	2.520	2.520	758,000
2024-03-08	2.720	2.750	2.450	2.510	2.510	842,000
2024-03-07	2.590	2.730	2.400	2.620	2.620	982,000
2024-03-06	2.550	2.750	2.470	2.530	2.530	875,000
2024-03-05	2.500	2.540	2.320	2.500	2.500	436,000
2024-03-04	2.370	2.540	2.340	2.430	2.430	713,000
2024-03-01	2.100	2.370	2.050	2.290	2.290	674,000
2024-02-29	2.000	2.020	2.000	2.010	2.010	38,500
2024-02-28	1.950	1.970	1.900	1.940	1.940	151,000
2024-02-27	2.040	2.130	1.950	1.980	1.980	222,500
2024-02-26	1.980	2.030	1.970	1.970	1.970	122,000
2024-02-23	1.900	1.990	1.900	1.950	1.950	244,500
2024-02-22	1.950	2.000	1.750	1.900	1.900	794,000
2024-02-21	2.000	2.150	1.900	1.960	1.960	78,000

← NewerPage 11 of 21 · 1,238 trading daysOlder →

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.