Crescent Star Insurance Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5.200 | 5.490 | 5.020 | 5.360 | 5.360 | 2,582,176 |
| 2026-07-23 | 5.300 | 5.380 | 5.100 | 5.130 | 5.130 | 522,389 |
| 2026-07-22 | 5.400 | 5.400 | 5.250 | 5.290 | 5.290 | 547,566 |
| 2026-07-21 | 5.440 | 5.490 | 5.300 | 5.310 | 5.310 | 548,607 |
| 2026-07-20 | 5.400 | 5.400 | 5.150 | 5.300 | 5.300 | 838,405 |
| 2026-07-17 | 5.550 | 5.570 | 5.350 | 5.420 | 5.420 | 391,075 |
| 2026-07-16 | 5.550 | 5.630 | 5.440 | 5.500 | 5.500 | 1,048,003 |
| 2026-07-15 | 5.400 | 5.600 | 5.400 | 5.420 | 5.420 | 573,628 |
| 2026-07-14 | 5.700 | 5.870 | 5.350 | 5.390 | 5.390 | 1,572,722 |
| 2026-07-13 | 5.900 | 5.980 | 5.750 | 5.790 | 5.790 | 797,487 |
| 2026-07-10 | 6.040 | 6.100 | 5.900 | 5.950 | 5.950 | 1,583,162 |
| 2026-07-09 | 5.860 | 6.040 | 5.800 | 5.940 | 5.940 | 1,259,765 |
| 2026-07-08 | 6.050 | 6.140 | 5.640 | 5.860 | 5.860 | 2,950,433 |
| 2026-07-07 | 6.030 | 6.240 | 5.950 | 6.060 | 6.060 | 2,562,228 |
| 2026-07-06 | 5.920 | 6.090 | 5.920 | 5.970 | 5.970 | 756,394 |
| 2026-07-03 | 6.090 | 6.090 | 5.950 | 5.990 | 5.990 | 1,146,843 |
| 2026-07-02 | 5.980 | 6.120 | 5.900 | 6.030 | 6.030 | 3,398,160 |
| 2026-07-01 | 5.750 | 5.930 | 5.700 | 5.890 | 5.890 | 1,630,246 |
| 2026-06-30 | 5.780 | 5.830 | 5.650 | 5.730 | 5.730 | 1,627,953 |
| 2026-06-29 | 5.980 | 5.980 | 5.600 | 5.670 | 5.670 | 1,666,563 |
| 2026-06-24 | 5.950 | 5.950 | 5.780 | 5.810 | 5.810 | 1,208,003 |
| 2026-06-23 | 6.050 | 6.100 | 5.850 | 5.870 | 5.870 | 2,017,049 |
| 2026-06-22 | 6.110 | 6.110 | 5.960 | 5.980 | 5.980 | 1,161,567 |
| 2026-06-19 | 6.080 | 6.190 | 6.010 | 6.040 | 6.040 | 2,269,156 |
| 2026-06-18 | 6.120 | 6.250 | 6.040 | 6.120 | 6.120 | 2,800,061 |
| 2026-06-17 | 6.060 | 6.140 | 5.980 | 6.080 | 6.080 | 3,579,141 |
| 2026-06-16 | 6.150 | 6.170 | 6.010 | 6.040 | 6.040 | 2,523,694 |
| 2026-06-15 | 6.280 | 6.280 | 6.050 | 6.130 | 6.130 | 1,655,572 |
| 2026-06-12 | 6.110 | 6.250 | 6.000 | 6.050 | 6.050 | 6,318,361 |
| 2026-06-11 | 6.140 | 6.320 | 6.080 | 6.150 | 6.150 | 2,363,853 |
| 2026-06-10 | 6.100 | 6.530 | 6.100 | 6.180 | 6.180 | 6,609,635 |
| 2026-06-09 | 6.190 | 6.190 | 6.040 | 6.090 | 6.090 | 3,400,392 |
| 2026-06-08 | 6.050 | 6.140 | 5.940 | 6.070 | 6.070 | 2,518,635 |
| 2026-06-05 | 6.200 | 6.240 | 6.050 | 6.060 | 6.060 | 1,230,591 |
| 2026-06-04 | 6.190 | 6.220 | 6.100 | 6.120 | 6.120 | 1,073,523 |
| 2026-06-03 | 6.110 | 6.430 | 6.090 | 6.120 | 6.120 | 2,869,997 |
| 2026-06-02 | 6.050 | 6.300 | 6.000 | 6.150 | 6.150 | 12,992,840 |
| 2026-06-01 | 6.060 | 6.250 | 5.930 | 6.080 | 6.080 | 2,680,925 |
| 2026-05-29 | 6.130 | 6.140 | 6.010 | 6.050 | 6.050 | 1,064,465 |
| 2026-05-25 | 6.290 | 6.350 | 6.000 | 6.090 | 6.090 | 4,542,436 |
| 2026-05-22 | 6.320 | 6.390 | 6.120 | 6.170 | 6.170 | 1,218,978 |
| 2026-05-21 | 6.470 | 6.530 | 6.300 | 6.320 | 6.320 | 1,575,968 |
| 2026-05-20 | 6.550 | 6.570 | 6.320 | 6.360 | 6.360 | 659,290 |
| 2026-05-19 | 6.780 | 6.890 | 6.370 | 6.470 | 6.470 | 5,457,877 |
| 2026-05-18 | 6.400 | 7.290 | 6.100 | 6.530 | 6.530 | 26,317,039 |
| 2026-05-15 | 5.800 | 6.580 | 5.800 | 6.380 | 6.380 | 29,839,934 |
| 2026-05-14 | 5.900 | 6.130 | 5.710 | 5.790 | 5.790 | 11,165,691 |
| 2026-05-13 | 6.010 | 6.160 | 5.840 | 5.870 | 5.870 | 1,362,002 |
| 2026-05-12 | 6.270 | 6.350 | 5.950 | 6.010 | 6.010 | 2,143,411 |
| 2026-05-11 | 6.250 | 6.350 | 6.070 | 6.270 | 6.270 | 2,712,213 |
| 2026-05-08 | 6.100 | 6.330 | 6.000 | 6.160 | 6.160 | 4,878,353 |
| 2026-05-07 | 6.250 | 6.380 | 6.100 | 6.140 | 6.140 | 7,214,519 |
| 2026-05-06 | 6.110 | 6.450 | 6.060 | 6.120 | 6.120 | 9,828,630 |
| 2026-05-05 | 6.110 | 6.460 | 5.810 | 6.080 | 6.080 | 6,310,206 |
| 2026-05-04 | 6.950 | 7.040 | 6.150 | 6.310 | 6.310 | 14,611,190 |
| 2026-04-30 | 5.750 | 6.810 | 5.720 | 6.700 | 6.700 | 22,586,971 |
| 2026-04-29 | 7.010 | 7.150 | 5.990 | 6.040 | 6.040 | 25,497,226 |
| 2026-04-28 | 6.870 | 7.320 | 6.750 | 6.990 | 6.990 | 17,706,189 |
| 2026-04-27 | 7.100 | 7.180 | 6.800 | 6.870 | 6.870 | 8,245,245 |
| 2026-04-24 | 7.150 | 7.450 | 6.830 | 6.960 | 6.960 | 11,471,593 |
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.