Crescent Star Insurance Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	2.010	2.850	2.010	2.400	2.400	4,022,500
2023-08-29	2.150	2.200	1.950	2.040	2.040	667,500
2023-08-28	2.250	2.250	2.200	2.240	2.240	58,000
2023-08-25	2.300	2.390	2.280	2.320	2.320	69,500
2023-08-24	2.300	2.400	2.250	2.290	2.290	72,500
2023-08-23	2.380	2.450	2.200	2.360	2.360	680,000
2023-08-22	2.330	2.400	2.180	2.380	2.380	434,500
2023-08-21	2.230	2.300	2.130	2.260	2.260	292,000
2023-08-18	2.020	2.290	2.020	2.270	2.270	636,000
2023-08-17	2.180	2.200	2.090	2.170	2.170	302,500
2023-08-16	2.000	2.200	1.950	2.180	2.180	575,000
2023-08-15	2.050	2.050	1.950	2.040	2.040	189,000
2023-08-11	1.930	2.040	1.900	1.990	1.990	619,000
2023-08-10	1.920	1.940	1.860	1.910	1.910	314,500
2023-08-09	1.850	1.940	1.850	1.930	1.930	183,000
2023-08-08	1.850	1.850	1.720	1.830	1.830	219,000
2023-08-07	1.960	1.960	1.730	1.770	1.770	124,000
2023-08-04	1.900	1.900	1.670	1.890	1.890	253,500
2023-08-03	1.950	1.950	1.810	1.820	1.820	202,000
2023-08-02	1.900	1.930	1.790	1.900	1.900	389,500
2023-08-01	1.950	1.950	1.730	1.800	1.800	1,044,500
2023-07-31	1.910	1.940	1.840	1.940	1.940	622,000
2023-07-27	1.900	1.930	1.810	1.840	1.840	143,500
2023-07-26	1.790	1.880	1.670	1.830	1.830	390,000
2023-07-25	1.750	1.850	1.710	1.730	1.730	1,589,500
2023-07-24	1.640	1.740	1.510	1.650	1.650	485,500
2023-07-21	1.680	1.730	1.550	1.560	1.560	225,500
2023-07-20	1.650	1.650	1.550	1.630	1.630	69,000
2023-07-19	1.600	1.640	1.530	1.570	1.570	211,000
2023-07-18	1.570	1.600	1.530	1.530	1.530	72,000
2023-07-17	1.600	1.600	1.510	1.590	1.590	88,500
2023-07-14	1.580	1.640	1.460	1.590	1.590	28,000
2023-07-13	1.600	1.600	1.460	1.520	1.520	236,500
2023-07-12	1.700	1.700	1.520	1.530	1.530	134,500
2023-07-11	1.640	1.790	1.520	1.640	1.640	512,000
2023-07-10	1.540	1.550	1.400	1.510	1.510	367,500
2023-07-07	1.540	1.550	1.450	1.520	1.520	75,000
2023-07-06	1.440	1.500	1.410	1.500	1.500	279,500
2023-07-05	1.390	1.440	1.300	1.360	1.360	131,500
2023-07-04	1.590	1.590	1.060	1.370	1.370	286,500
2023-07-03	1.510	1.600	1.490	1.540	1.540	257,000
2023-06-27	1.300	1.530	1.300	1.450	1.450	486,000
2023-06-26	1.450	1.450	1.300	1.300	1.300	255,500
2023-06-23	1.250	1.290	1.200	1.280	1.280	62,500
2023-06-22	1.240	1.250	1.240	1.240	1.240	46,000
2023-06-21	1.250	1.290	1.240	1.240	1.240	100,000
2023-06-20	1.280	1.300	1.250	1.260	1.260	83,500
2023-06-19	1.300	1.340	1.270	1.280	1.280	47,500
2023-06-16	1.350	1.390	1.260	1.260	1.260	424,000
2023-06-15	1.490	1.490	1.370	1.410	1.410	24,000
2023-06-14	1.500	1.500	1.500	1.500	1.500	500
2023-06-13	1.520	1.520	1.450	1.450	1.450	10,500
2023-06-12	1.410	1.500	1.410	1.450	1.450	34,500
2023-06-09	1.890	1.890	1.270	1.450	1.450	58,000
2023-06-08	1.490	1.490	1.330	1.400	1.400	144,500
2023-06-07	1.430	1.550	1.400	1.410	1.410	150,000
2023-06-06	1.450	1.450	1.300	1.400	1.400	390,500
2023-06-05	1.400	1.400	1.400	1.400	1.400	353,000
2023-06-02	1.430	1.430	1.300	1.400	1.400	2,000
2023-06-01	1.400	1.400	1.330	1.330	1.330	5,500

← NewerPage 14 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.