Crescent Star Insurance Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	2.000	2.040	1.900	1.950	1.950	156,500
2022-09-05	2.050	2.140	2.000	2.100	2.100	32,500
2022-09-02	2.050	2.300	2.000	2.120	2.120	337,500
2022-09-01	2.000	2.050	1.980	2.000	2.000	28,500
2022-08-31	2.050	2.090	2.000	2.000	2.000	30,500
2022-08-30	2.070	2.090	2.000	2.060	2.060	57,500
2022-08-29	2.010	2.090	1.980	2.070	2.070	95,500
2022-08-26	2.000	2.100	1.980	2.040	2.040	258,000
2022-08-25	2.050	2.080	1.950	2.030	2.030	108,500
2022-08-24	2.000	2.090	1.990	2.060	2.060	34,000
2022-08-23	2.020	2.150	1.990	2.000	2.000	386,500
2022-08-22	1.960	2.010	1.960	2.000	2.000	118,500
2022-08-19	2.190	2.190	2.010	2.070	2.070	21,500
2022-08-18	2.080	2.200	2.050	2.150	2.150	652,000
2022-08-17	2.070	2.120	2.030	2.070	2.070	193,000
2022-08-16	2.020	2.090	2.010	2.040	2.040	542,500
2022-08-15	2.060	2.100	2.000	2.040	2.040	289,000
2022-08-12	1.990	2.130	1.920	2.090	2.090	247,500
2022-08-11	1.950	1.950	1.900	1.930	1.930	77,500
2022-08-10	1.990	2.000	1.900	1.930	1.930	43,500
2022-08-05	1.920	1.980	1.850	1.950	1.950	50,500
2022-08-04	2.000	2.000	1.900	1.950	1.950	105,000
2022-08-03	1.850	1.930	1.850	1.920	1.920	185,000
2022-08-02	1.750	1.860	1.750	1.790	1.790	85,000
2022-08-01	2.050	2.050	1.880	1.880	1.880	1,500
2022-07-29	1.750	1.750	1.740	1.750	1.750	63,000
2022-07-28	1.750	1.800	1.750	1.780	1.780	3,500
2022-07-27	1.740	1.750	1.700	1.710	1.710	16,000
2022-07-26	1.800	1.800	1.700	1.790	1.790	10,000
2022-07-25	1.700	1.700	1.680	1.680	1.680	70,500
2022-07-22	1.940	1.940	1.750	1.780	1.780	52,500
2022-07-21	1.750	1.800	1.670	1.700	1.700	90,000
2022-07-20	1.800	1.840	1.700	1.800	1.800	150,500
2022-07-19	1.850	1.850	1.760	1.780	1.780	27,500
2022-07-18	1.820	1.860	1.800	1.840	1.840	25,000
2022-07-15	1.940	1.940	1.800	1.880	1.880	5,000
2022-07-14	1.900	1.940	1.860	1.860	1.860	41,500
2022-07-13	1.900	1.900	1.800	1.860	1.860	125,000
2022-07-07	1.970	1.970	1.810	1.890	1.890	4,000
2022-07-06	1.750	1.920	1.750	1.830	1.830	185,000
2022-07-05	1.800	1.800	1.700	1.710	1.710	57,500
2022-07-04	1.880	1.880	1.780	1.800	1.800	25,000
2022-07-01	1.810	1.900	1.760	1.820	1.820	62,500
2022-06-30	1.900	1.900	1.720	1.800	1.800	195,500
2022-06-29	1.750	1.780	1.750	1.780	1.780	11,000
2022-06-28	1.830	1.830	1.800	1.800	1.800	25,500
2022-06-27	1.960	1.960	1.800	1.890	1.890	21,000
2022-06-24	1.900	1.900	1.800	1.850	1.850	38,500
2022-06-23	1.900	1.970	1.880	1.880	1.880	21,500
2022-06-22	1.990	1.990	1.830	1.910	1.910	21,000
2022-06-21	1.850	1.900	1.850	1.860	1.860	33,500
2022-06-20	1.900	1.990	1.810	1.830	1.830	58,000
2022-06-17	1.960	1.960	1.860	1.900	1.900	53,500
2022-06-16	1.750	1.920	1.750	1.890	1.890	61,500
2022-06-15	1.900	2.000	1.800	1.830	1.830	89,500
2022-06-14	1.870	1.880	1.770	1.830	1.830	28,000
2022-06-13	1.800	1.880	1.790	1.810	1.810	34,500
2022-06-10	1.900	1.900	1.810	1.820	1.820	9,000
2022-06-09	1.820	1.900	1.820	1.900	1.900	1,000
2022-06-08	1.810	1.900	1.800	1.850	1.850	28,000

← NewerPage 18 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.