Crescent Star Insurance Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 6.450 | 7.330 | 6.210 | 7.140 | 7.140 | 22,037,593 |
| 2026-04-22 | 7.000 | 7.000 | 6.370 | 6.450 | 6.450 | 14,722,107 |
| 2026-04-21 | 7.000 | 7.650 | 6.900 | 7.040 | 7.040 | 41,786,160 |
| 2026-04-20 | 6.640 | 6.830 | 6.310 | 6.830 | 6.830 | 53,930,406 |
| 2026-04-17 | 5.190 | 5.830 | 5.190 | 5.830 | 5.830 | 25,051,473 |
| 2026-04-16 | 4.670 | 5.040 | 4.450 | 4.830 | 4.830 | 10,209,243 |
| 2026-04-15 | 4.550 | 4.750 | 4.400 | 4.500 | 4.500 | 8,871,281 |
| 2026-04-14 | 4.300 | 4.550 | 4.300 | 4.460 | 4.460 | 6,955,696 |
| 2026-04-13 | 4.300 | 4.500 | 4.230 | 4.260 | 4.260 | 6,547,240 |
| 2026-04-10 | 4.390 | 4.780 | 4.200 | 4.570 | 4.570 | 4,855,271 |
| 2026-04-09 | 4.580 | 4.580 | 4.300 | 4.350 | 4.350 | 2,755,093 |
| 2026-04-08 | 4.550 | 5.090 | 4.410 | 4.630 | 4.630 | 7,504,882 |
| 2026-04-07 | 4.160 | 4.230 | 4.030 | 4.100 | 4.100 | 670,053 |
| 2026-04-06 | 4.010 | 4.250 | 4.010 | 4.170 | 4.170 | 1,262,432 |
| 2026-04-03 | 3.950 | 4.240 | 3.950 | 4.030 | 4.030 | 606,272 |
| 2026-04-02 | 4.250 | 4.250 | 4.040 | 4.080 | 4.080 | 1,352,686 |
| 2026-04-01 | 4.110 | 4.480 | 4.110 | 4.250 | 4.250 | 2,580,911 |
| 2026-03-31 | 3.900 | 4.180 | 3.900 | 4.090 | 4.090 | 8,437,197 |
| 2026-03-30 | 4.160 | 4.200 | 3.960 | 4.000 | 4.000 | 4,278,326 |
| 2026-03-27 | 4.250 | 4.380 | 4.000 | 4.120 | 4.120 | 4,383,940 |
| 2026-03-26 | 4.350 | 4.350 | 4.040 | 4.080 | 4.080 | 2,213,212 |
| 2026-03-25 | 4.580 | 4.580 | 4.330 | 4.390 | 4.390 | 1,563,558 |
| 2026-03-24 | 4.600 | 4.680 | 4.350 | 4.360 | 4.360 | 1,831,289 |
| 2026-03-19 | 4.460 | 4.680 | 4.120 | 4.420 | 4.420 | 3,534,904 |
| 2026-03-18 | 4.500 | 4.600 | 4.400 | 4.460 | 4.460 | 2,302,322 |
| 2026-03-17 | 4.780 | 4.880 | 4.350 | 4.390 | 4.390 | 2,469,240 |
| 2026-03-16 | 4.240 | 4.940 | 4.240 | 4.640 | 4.640 | 11,669,880 |
| 2026-03-13 | 3.600 | 4.330 | 3.600 | 4.170 | 4.170 | 14,688,092 |
| 2026-03-12 | 3.580 | 3.690 | 3.580 | 3.620 | 3.620 | 4,363,704 |
| 2026-03-11 | 3.890 | 3.940 | 3.500 | 3.580 | 3.580 | 3,122,444 |
| 2026-03-10 | 3.710 | 4.020 | 3.700 | 3.790 | 3.790 | 2,305,514 |
| 2026-03-09 | 3.780 | 3.780 | 3.260 | 3.520 | 3.520 | 2,455,306 |
| 2026-03-06 | 4.190 | 4.190 | 3.930 | 3.980 | 3.980 | 1,798,670 |
| 2026-03-05 | 4.040 | 4.340 | 4.040 | 4.200 | 4.200 | 2,106,477 |
| 2026-03-04 | 3.980 | 4.240 | 3.810 | 4.030 | 4.030 | 2,939,334 |
| 2026-03-03 | 3.810 | 4.500 | 3.650 | 3.870 | 3.870 | 10,804,850 |
| 2026-03-02 | 3.810 | 3.970 | 3.660 | 3.810 | 3.810 | 2,201,735 |
| 2026-02-27 | 4.300 | 4.770 | 4.300 | 4.430 | 4.430 | 4,581,599 |
| 2026-02-26 | 4.210 | 4.500 | 4.110 | 4.400 | 4.400 | 3,792,851 |
| 2026-02-25 | 4.230 | 4.500 | 4.200 | 4.250 | 4.250 | 890,104 |
| 2026-02-24 | 4.290 | 4.360 | 3.920 | 4.140 | 4.140 | 819,819 |
| 2026-02-23 | 4.640 | 4.650 | 4.000 | 4.140 | 4.140 | 1,290,800 |
| 2026-02-20 | 4.970 | 4.970 | 4.150 | 4.560 | 4.560 | 1,341,822 |
| 2026-02-19 | 5.390 | 5.390 | 4.520 | 4.780 | 4.780 | 1,444,528 |
| 2026-02-18 | 5.270 | 5.300 | 4.950 | 5.230 | 5.230 | 1,513,383 |
| 2026-02-17 | 5.200 | 5.350 | 5.030 | 5.080 | 5.080 | 922,868 |
| 2026-02-16 | 5.650 | 5.650 | 5.100 | 5.130 | 5.130 | 1,670,833 |
| 2026-02-13 | 5.370 | 5.770 | 5.210 | 5.460 | 5.460 | 858,630 |
| 2026-02-12 | 5.730 | 5.800 | 5.380 | 5.420 | 5.420 | 2,550,287 |
| 2026-02-11 | 6.000 | 6.130 | 5.630 | 5.700 | 5.700 | 2,126,322 |
| 2026-02-10 | 6.110 | 6.200 | 5.960 | 6.000 | 6.000 | 2,078,822 |
| 2026-02-09 | 5.950 | 6.330 | 5.950 | 6.030 | 6.030 | 4,436,960 |
| 2026-02-06 | 5.850 | 6.150 | 5.800 | 5.890 | 5.890 | 6,089,379 |
| 2026-02-04 | 5.780 | 5.960 | 5.700 | 5.850 | 5.850 | 2,889,083 |
| 2026-02-03 | 5.520 | 5.830 | 5.360 | 5.690 | 5.690 | 4,142,382 |
| 2026-02-02 | 5.690 | 5.900 | 5.500 | 5.530 | 5.530 | 2,879,990 |
| 2026-01-30 | 5.850 | 5.970 | 5.600 | 5.690 | 5.690 | 2,521,985 |
| 2026-01-29 | 5.810 | 6.100 | 5.750 | 5.800 | 5.800 | 6,817,528 |
| 2026-01-28 | 6.500 | 6.500 | 5.850 | 5.920 | 5.920 | 10,628,003 |
| 2026-01-27 | 6.640 | 6.990 | 6.390 | 6.430 | 6.430 | 5,505,640 |
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.