Crescent Star Insurance Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	2.090	2.090	1.960	1.970	1.970	40,000
2024-02-19	1.900	2.040	1.860	2.040	2.040	237,500
2024-02-16	1.960	2.000	1.900	1.910	1.910	84,000
2024-02-15	2.000	2.130	1.950	2.020	2.020	90,500
2024-02-14	1.990	2.060	1.820	2.000	2.000	316,000
2024-02-13	1.810	1.980	1.750	1.870	1.870	272,000
2024-02-12	2.290	2.290	1.550	1.860	1.860	255,000
2024-02-09	2.060	2.140	2.030	2.050	2.050	160,000
2024-02-07	2.140	2.150	2.070	2.150	2.150	131,500
2024-02-06	1.990	2.130	1.990	2.060	2.060	409,000
2024-02-02	2.050	2.140	2.010	2.030	2.030	169,500
2024-02-01	2.140	2.150	2.000	2.000	2.000	36,500
2024-01-31	2.120	2.120	2.020	2.050	2.050	107,000
2024-01-30	2.110	2.170	1.990	2.020	2.020	121,500
2024-01-29	2.150	2.240	2.050	2.100	2.100	301,000
2024-01-26	2.400	2.400	2.110	2.160	2.160	261,500
2024-01-25	2.430	2.430	2.300	2.300	2.300	17,500
2024-01-24	2.250	2.440	2.160	2.360	2.360	61,500
2024-01-23	2.280	2.390	2.280	2.380	2.380	11,500
2024-01-22	2.260	2.270	2.200	2.270	2.270	45,000
2024-01-19	2.390	2.390	2.170	2.200	2.200	57,500
2024-01-18	2.490	2.490	2.230	2.240	2.240	123,500
2024-01-17	2.400	2.430	2.270	2.300	2.300	41,500
2024-01-16	2.310	2.380	2.300	2.310	2.310	114,000
2024-01-15	2.400	2.440	2.300	2.330	2.330	173,000
2024-01-12	2.670	2.670	2.440	2.500	2.500	80,000
2024-01-11	2.550	2.590	2.420	2.450	2.450	72,500
2024-01-10	2.470	2.600	2.450	2.460	2.460	94,000
2024-01-09	2.440	2.750	2.250	2.460	2.460	688,500
2024-01-08	2.480	2.480	2.300	2.320	2.320	169,000
2024-01-05	2.580	2.580	2.300	2.360	2.360	40,500
2024-01-04	2.490	2.490	2.250	2.470	2.470	88,000
2024-01-03	2.350	2.430	2.260	2.400	2.400	50,500
2024-01-02	2.540	2.540	2.300	2.330	2.330	66,500
2024-01-01	2.490	2.490	2.230	2.340	2.340	195,000
2023-12-29	2.600	2.600	2.250	2.290	2.290	26,500
2023-12-28	2.650	2.650	2.200	2.210	2.210	191,500
2023-12-27	2.120	2.300	2.120	2.300	2.300	199,000
2023-12-26	2.640	2.640	2.210	2.330	2.330	147,500
2023-12-22	2.580	2.700	2.400	2.440	2.440	258,500
2023-12-21	2.450	2.700	2.440	2.540	2.540	41,000
2023-12-20	2.500	2.530	2.310	2.350	2.350	122,500
2023-12-19	2.700	2.700	2.360	2.500	2.500	625,500
2023-12-18	2.990	3.000	2.500	2.620	2.620	1,046,500
2023-12-15	2.830	3.010	2.800	2.900	2.900	3,432,000
2023-12-14	2.540	2.830	2.510	2.720	2.720	1,975,500
2023-12-13	2.420	2.780	2.330	2.520	2.520	2,457,000
2023-12-12	2.480	2.480	2.370	2.400	2.400	132,000
2023-12-11	2.470	2.470	2.290	2.430	2.430	770,000
2023-12-08	2.470	2.480	2.320	2.400	2.400	489,500
2023-12-07	2.300	2.440	2.230	2.370	2.370	952,000
2023-12-06	2.230	2.300	2.200	2.260	2.260	72,500
2023-12-05	2.330	2.330	2.150	2.230	2.230	164,500
2023-12-04	2.340	2.340	2.250	2.250	2.250	188,500
2023-12-01	2.200	2.340	2.200	2.300	2.300	214,000
2023-11-30	2.150	2.220	2.120	2.200	2.200	16,500
2023-11-29	2.240	2.240	2.120	2.200	2.200	645,000
2023-11-28	2.240	2.240	2.150	2.160	2.160	316,000
2023-11-27	2.180	2.240	2.170	2.190	2.190	235,500
2023-11-24	2.350	2.380	2.100	2.170	2.170	332,500

← NewerPage 12 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.