Crescent Star Insurance Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	1.240	1.350	1.210	1.250	1.250	80,500
2023-02-23	1.300	1.300	1.290	1.290	1.290	12,000
2023-02-22	1.300	1.340	1.220	1.260	1.260	190,500
2023-02-20	1.270	1.360	1.270	1.360	1.360	5,500
2023-02-17	1.270	1.380	1.260	1.380	1.380	2,500
2023-02-16	1.310	1.380	1.310	1.380	1.380	1,500
2023-02-15	1.300	1.380	1.300	1.370	1.370	19,000
2023-02-14	1.330	1.350	1.260	1.300	1.300	73,500
2023-02-13	1.390	1.400	1.350	1.360	1.360	26,500
2023-02-10	1.410	1.430	1.400	1.430	1.430	7,500
2023-02-09	1.380	1.470	1.380	1.440	1.440	17,000
2023-02-08	1.400	1.440	1.400	1.430	1.430	72,500
2023-02-07	1.470	1.470	1.390	1.430	1.430	43,000
2023-02-06	1.400	1.430	1.390	1.420	1.420	2,500
2023-02-03	1.330	1.420	1.330	1.360	1.360	6,000
2023-02-02	1.400	1.400	1.330	1.370	1.370	25,000
2023-02-01	1.420	1.420	1.350	1.350	1.350	11,000
2023-01-31	1.360	1.410	1.350	1.350	1.350	24,500
2023-01-30	1.500	1.500	1.310	1.360	1.360	32,000
2023-01-27	1.430	1.450	1.370	1.390	1.390	58,500
2023-01-26	1.400	1.700	1.400	1.470	1.470	96,000
2023-01-25	1.400	1.440	1.350	1.410	1.410	81,000
2023-01-24	1.400	1.440	1.350	1.420	1.420	53,500
2023-01-23	1.350	1.410	1.340	1.400	1.400	15,500
2023-01-20	1.450	1.450	1.370	1.400	1.400	139,000
2023-01-19	1.500	1.500	1.420	1.420	1.420	126,000
2023-01-18	1.510	1.600	1.460	1.470	1.470	205,500
2023-01-17	1.600	1.600	1.550	1.550	1.550	8,000
2023-01-16	1.600	1.630	1.600	1.630	1.630	1,500
2023-01-13	1.510	1.600	1.500	1.600	1.600	12,500
2023-01-12	1.670	1.670	1.580	1.610	1.610	12,500
2023-01-11	1.580	1.640	1.570	1.590	1.590	8,500
2023-01-10	1.660	1.660	1.660	1.660	1.660	1,000
2023-01-09	1.600	1.600	1.550	1.560	1.560	16,500
2023-01-06	1.600	1.670	1.600	1.620	1.620	66,000
2023-01-05	1.650	1.650	1.600	1.600	1.600	31,000
2023-01-04	1.610	1.680	1.610	1.610	1.610	39,000
2023-01-03	1.650	1.650	1.600	1.600	1.600	88,500
2023-01-02	1.650	1.650	1.530	1.540	1.540	20,000
2022-12-30	1.650	1.650	1.560	1.560	1.560	22,000
2022-12-29	1.580	1.580	1.520	1.580	1.580	58,000
2022-12-28	1.600	1.600	1.500	1.550	1.550	85,000
2022-12-27	1.590	1.590	1.550	1.550	1.550	3,000
2022-12-26	1.600	1.640	1.600	1.600	1.600	7,500
2022-12-23	1.480	1.570	1.340	1.550	1.550	40,500
2022-12-22	1.400	1.550	1.400	1.530	1.530	34,000
2022-12-21	1.500	1.500	1.410	1.450	1.450	58,000
2022-12-20	1.650	1.650	1.410	1.450	1.450	209,500
2022-12-19	1.600	1.600	1.450	1.550	1.550	377,500
2022-12-16	1.730	1.730	1.550	1.580	1.580	54,500
2022-12-15	1.750	1.750	1.500	1.620	1.620	271,500
2022-12-14	1.700	1.750	1.700	1.750	1.750	54,500
2022-12-13	1.730	1.790	1.700	1.710	1.710	115,000
2022-12-12	1.750	1.940	1.710	1.760	1.760	82,000
2022-12-09	1.740	1.950	1.700	1.770	1.770	1,533,000
2022-12-08	1.690	1.700	1.640	1.660	1.660	42,000
2022-12-07	1.680	1.680	1.680	1.680	1.680	500
2022-12-06	1.600	1.600	1.590	1.600	1.600	16,000
2022-12-05	1.650	1.670	1.620	1.620	1.620	48,500
2022-12-02	1.720	1.720	1.650	1.650	1.650	4,000

← NewerPage 16 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.