Crescent Star Insurance Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	1.690	1.690	1.650	1.690	1.690	17,000
2022-11-30	1.660	1.690	1.640	1.690	1.690	16,500
2022-11-29	1.640	1.700	1.640	1.670	1.670	14,500
2022-11-28	1.660	1.700	1.650	1.650	1.650	58,500
2022-11-25	1.660	1.770	1.660	1.770	1.770	1,500
2022-11-24	1.750	1.750	1.640	1.690	1.690	3,500
2022-11-23	1.650	1.750	1.640	1.650	1.650	65,000
2022-11-22	1.600	1.660	1.600	1.660	1.660	39,500
2022-11-21	1.690	1.690	1.660	1.660	1.660	3,000
2022-11-18	1.740	1.740	1.600	1.630	1.630	56,500
2022-11-17	1.710	1.770	1.710	1.750	1.750	54,500
2022-11-16	1.760	1.780	1.730	1.750	1.750	81,000
2022-11-15	1.790	1.790	1.790	1.790	1.790	500
2022-11-14	1.750	1.780	1.750	1.750	1.750	17,500
2022-11-11	1.710	1.780	1.710	1.730	1.730	1,500
2022-11-10	1.790	1.800	1.740	1.750	1.750	28,000
2022-11-08	1.700	1.790	1.700	1.740	1.740	94,000
2022-11-07	1.700	1.750	1.690	1.700	1.700	42,500
2022-11-04	1.750	1.830	1.660	1.730	1.730	11,000
2022-11-03	1.750	1.760	1.720	1.750	1.750	32,500
2022-11-02	1.750	1.790	1.650	1.680	1.680	92,000
2022-11-01	1.840	1.840	1.710	1.720	1.720	45,500
2022-10-31	1.750	1.800	1.610	1.680	1.680	160,000
2022-10-28	1.610	1.690	1.610	1.610	1.610	199,000
2022-10-27	1.670	1.700	1.640	1.670	1.670	300,500
2022-10-26	1.750	1.750	1.680	1.720	1.720	99,000
2022-10-25	1.740	1.820	1.740	1.750	1.750	145,500
2022-10-24	1.750	1.770	1.720	1.720	1.720	63,000
2022-10-21	1.850	1.850	1.660	1.750	1.750	24,000
2022-10-20	1.750	1.880	1.710	1.770	1.770	24,000
2022-10-19	1.700	1.760	1.700	1.750	1.750	191,500
2022-10-18	1.750	1.750	1.600	1.680	1.680	103,500
2022-10-17	1.700	1.800	1.700	1.720	1.720	23,500
2022-10-14	1.930	1.930	1.670	1.720	1.720	19,000
2022-10-13	1.750	1.750	1.700	1.700	1.700	79,500
2022-10-12	1.700	1.710	1.690	1.700	1.700	25,000
2022-10-11	1.700	1.730	1.680	1.730	1.730	8,000
2022-10-10	1.790	1.790	1.700	1.710	1.710	6,500
2022-10-07	1.680	1.700	1.650	1.670	1.670	32,000
2022-10-06	1.800	1.800	1.600	1.670	1.670	784,500
2022-10-05	1.880	1.900	1.750	1.790	1.790	46,500
2022-10-04	1.850	1.850	1.770	1.830	1.830	176,000
2022-10-03	1.710	1.800	1.710	1.750	1.750	46,500
2022-09-30	1.810	2.000	1.650	1.780	1.780	91,500
2022-09-29	1.850	1.850	1.760	1.760	1.760	36,000
2022-09-28	1.800	1.890	1.800	1.850	1.850	75,000
2022-09-27	1.850	1.870	1.800	1.860	1.860	35,000
2022-09-26	1.750	1.850	1.750	1.800	1.800	12,000
2022-09-23	1.700	1.800	1.700	1.730	1.730	14,000
2022-09-22	1.710	1.730	1.670	1.720	1.720	52,000
2022-09-21	1.800	1.800	1.720	1.750	1.750	162,500
2022-09-20	1.700	1.760	1.680	1.700	1.700	250,500
2022-09-19	1.810	1.850	1.520	1.570	1.570	1,330,000
2022-09-16	1.990	1.990	1.860	1.920	1.920	24,500
2022-09-15	2.000	2.000	1.980	2.000	2.000	2,500
2022-09-14	1.990	1.990	1.990	1.990	1.990	500
2022-09-13	1.970	2.000	1.930	2.000	2.000	83,500
2022-09-12	2.040	2.040	1.910	2.030	2.030	41,000
2022-09-09	2.000	2.000	2.000	2.000	2.000	52,000
2022-09-07	2.090	2.090	1.950	1.980	1.980	13,000

← NewerPage 17 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.