Crescent Star Insurance Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	1.450	1.450	1.330	1.330	1.330	17,500
2023-05-30	1.380	1.440	1.270	1.380	1.380	141,500
2023-05-29	1.320	1.350	1.310	1.320	1.320	137,000
2023-05-25	1.310	1.350	1.300	1.320	1.320	16,000
2023-05-24	1.180	1.400	1.170	1.350	1.350	249,000
2023-05-23	1.210	1.310	1.200	1.250	1.250	35,500
2023-05-22	1.200	1.280	1.170	1.250	1.250	297,500
2023-05-19	1.260	1.350	1.250	1.310	1.310	9,500
2023-05-18	1.320	1.340	1.280	1.280	1.280	60,500
2023-05-17	1.360	1.400	1.350	1.350	1.350	38,500
2023-05-16	1.350	1.360	1.350	1.350	1.350	59,500
2023-05-15	1.300	1.350	1.260	1.350	1.350	25,500
2023-05-12	1.550	1.550	1.340	1.340	1.340	42,500
2023-05-11	1.220	1.350	1.220	1.350	1.350	335,500
2023-05-10	1.200	1.300	1.200	1.300	1.300	11,500
2023-05-09	1.250	1.330	1.230	1.240	1.240	11,000
2023-05-08	1.190	1.320	1.110	1.250	1.250	87,500
2023-05-05	1.300	1.390	1.270	1.390	1.390	14,000
2023-05-04	1.360	1.400	1.300	1.300	1.300	56,000
2023-05-03	1.400	1.420	1.340	1.400	1.400	29,000
2023-05-02	1.300	1.400	1.300	1.360	1.360	66,500
2023-04-28	1.570	1.570	1.150	1.260	1.260	49,000
2023-04-27	1.380	1.400	1.380	1.400	1.400	40,000
2023-04-26	1.560	1.560	1.210	1.400	1.400	13,000
2023-04-20	1.230	1.300	1.170	1.300	1.300	25,000
2023-04-19	1.200	1.210	1.200	1.210	1.210	5,000
2023-04-18	1.210	1.290	1.210	1.250	1.250	1,000
2023-04-17	1.230	1.290	1.160	1.200	1.200	13,000
2023-04-13	1.340	1.340	1.200	1.270	1.270	9,000
2023-04-11	1.320	1.320	1.300	1.300	1.300	11,000
2023-04-10	1.200	1.320	1.200	1.270	1.270	2,000
2023-04-07	1.300	1.300	1.260	1.260	1.260	8,000
2023-04-06	1.230	1.350	1.230	1.310	1.310	5,500
2023-04-05	1.210	1.250	1.200	1.250	1.250	13,000
2023-04-04	1.170	1.250	1.160	1.200	1.200	69,000
2023-04-03	1.350	1.360	1.350	1.360	1.360	10,000
2023-03-31	1.230	1.230	1.230	1.230	1.230	500
2023-03-30	1.270	1.330	1.210	1.280	1.280	12,000
2023-03-29	1.260	1.260	1.250	1.250	1.250	3,500
2023-03-28	1.280	1.280	1.260	1.270	1.270	13,500
2023-03-27	1.330	1.360	1.310	1.360	1.360	9,500
2023-03-24	1.350	1.370	1.310	1.350	1.350	19,000
2023-03-22	1.350	1.400	1.340	1.350	1.350	10,000
2023-03-21	1.360	1.480	1.300	1.400	1.400	54,500
2023-03-20	1.340	1.390	1.340	1.350	1.350	33,000
2023-03-17	1.350	1.410	1.350	1.410	1.410	18,000
2023-03-16	1.380	1.400	1.350	1.350	1.350	48,000
2023-03-15	1.270	1.350	1.250	1.310	1.310	25,000
2023-03-14	1.330	1.330	1.320	1.330	1.330	13,000
2023-03-13	1.280	1.300	1.240	1.270	1.270	5,000
2023-03-10	1.300	1.350	1.200	1.250	1.250	240,000
2023-03-09	1.300	1.350	1.260	1.260	1.260	18,500
2023-03-08	1.330	1.330	1.280	1.280	1.280	44,500
2023-03-07	1.340	1.340	1.340	1.340	1.340	500
2023-03-06	1.230	1.300	1.220	1.300	1.300	2,500
2023-03-03	1.260	1.300	1.230	1.300	1.300	5,500
2023-03-02	1.280	1.300	1.220	1.220	1.220	28,000
2023-03-01	1.230	1.280	1.210	1.250	1.250	10,000
2023-02-28	1.280	1.340	1.210	1.250	1.250	56,000
2023-02-27	1.230	1.260	1.220	1.230	1.230	40,500

← NewerPage 15 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.