Crescent Star Insurance Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	2.350	2.380	2.100	2.170	2.170	332,500
2023-11-23	2.340	2.340	2.200	2.230	2.230	253,500
2023-11-22	2.290	2.340	2.250	2.310	2.310	229,000
2023-11-21	2.200	2.340	2.150	2.270	2.270	470,000
2023-11-20	2.130	2.200	2.120	2.170	2.170	348,500
2023-11-17	2.080	2.290	2.080	2.200	2.200	670,000
2023-11-16	2.060	2.190	2.050	2.110	2.110	779,000
2023-11-15	2.100	2.150	2.050	2.090	2.090	89,500
2023-11-14	2.100	2.180	2.000	2.120	2.120	137,000
2023-11-13	2.150	2.160	2.100	2.150	2.150	161,000
2023-11-10	2.180	2.180	1.950	2.070	2.070	422,000
2023-11-08	2.190	2.190	2.070	2.080	2.080	209,500
2023-11-07	2.190	2.200	2.070	2.100	2.100	71,000
2023-11-06	2.230	2.230	2.050	2.150	2.150	153,000
2023-11-03	2.230	2.230	2.110	2.180	2.180	29,500
2023-11-02	2.080	2.190	2.080	2.150	2.150	185,000
2023-11-01	2.000	2.240	2.000	2.150	2.150	327,500
2023-10-31	2.020	2.080	2.000	2.020	2.020	308,000
2023-10-30	2.000	2.040	1.940	2.020	2.020	57,000
2023-10-27	2.010	2.050	2.000	2.020	2.020	82,500
2023-10-26	2.000	2.090	2.000	2.030	2.030	119,000
2023-10-25	1.950	2.080	1.950	2.020	2.020	79,000
2023-10-24	2.080	2.080	1.960	1.990	1.990	57,500
2023-10-23	2.080	2.150	2.000	2.010	2.010	359,000
2023-10-20	2.060	2.080	1.960	2.010	2.010	52,500
2023-10-19	2.040	2.040	1.990	2.020	2.020	114,000
2023-10-18	1.940	2.000	1.900	1.970	1.970	218,000
2023-10-17	1.990	2.040	1.810	1.900	1.900	265,000
2023-10-16	1.990	2.010	1.890	1.920	1.920	225,500
2023-10-13	1.900	1.990	1.860	1.880	1.880	174,500
2023-10-12	1.850	1.990	1.770	1.850	1.850	102,500
2023-10-11	1.880	1.880	1.760	1.830	1.830	63,000
2023-10-10	1.850	1.850	1.740	1.830	1.830	99,500
2023-10-09	1.710	1.780	1.710	1.750	1.750	124,000
2023-10-06	1.900	1.900	1.710	1.770	1.770	428,500
2023-10-05	1.750	1.880	1.750	1.800	1.800	400,500
2023-10-04	1.850	1.880	1.830	1.850	1.850	53,000
2023-10-03	1.830	1.890	1.760	1.820	1.820	68,000
2023-10-02	1.940	1.950	1.820	1.860	1.860	255,500
2023-09-28	2.030	2.030	1.860	1.890	1.890	76,500
2023-09-27	1.960	1.960	1.900	1.930	1.930	53,000
2023-09-26	1.990	2.000	1.980	1.980	1.980	97,000
2023-09-25	1.990	2.040	1.860	1.940	1.940	138,000
2023-09-22	2.000	2.160	1.980	1.990	1.990	127,000
2023-09-21	2.010	2.040	1.970	2.030	2.030	39,500
2023-09-20	2.150	2.150	1.990	2.010	2.010	106,000
2023-09-19	2.150	2.150	2.100	2.100	2.100	14,500
2023-09-18	2.100	2.150	2.030	2.080	2.080	66,500
2023-09-15	2.390	2.390	2.050	2.100	2.100	35,000
2023-09-14	2.100	2.150	2.000	2.100	2.100	108,500
2023-09-13	2.170	2.170	2.050	2.150	2.150	30,000
2023-09-12	2.150	2.190	2.150	2.150	2.150	11,000
2023-09-11	2.190	2.200	2.050	2.170	2.170	219,000
2023-09-08	2.190	2.200	2.030	2.180	2.180	122,000
2023-09-07	2.130	2.140	2.020	2.060	2.060	31,500
2023-09-06	2.100	2.130	2.040	2.100	2.100	72,000
2023-09-05	2.190	2.240	2.080	2.090	2.090	172,000
2023-09-04	2.270	2.270	2.110	2.240	2.240	251,500
2023-09-01	2.500	2.550	2.200	2.270	2.270	310,500
2023-08-31	2.650	2.660	2.030	2.430	2.430	1,007,000

← NewerPage 13 of 21 · 1,242 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.