Crescent Star Insurance Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 6.800 | 6.990 | 6.510 | 6.630 | 6.630 | 4,960,030 |
| 2026-01-23 | 7.270 | 7.300 | 6.690 | 6.780 | 6.780 | 7,073,700 |
| 2026-01-22 | 7.550 | 7.550 | 7.050 | 7.140 | 7.140 | 6,779,450 |
| 2026-01-21 | 7.420 | 7.800 | 7.200 | 7.510 | 7.510 | 6,170,189 |
| 2026-01-20 | 7.700 | 7.740 | 6.860 | 7.420 | 7.420 | 15,840,370 |
| 2026-01-19 | 8.970 | 9.100 | 7.800 | 7.800 | 7.800 | 23,803,029 |
| 2026-01-16 | 8.000 | 8.800 | 7.910 | 8.800 | 8.800 | 14,236,405 |
| 2026-01-15 | 9.620 | 9.620 | 9.620 | 9.620 | 9.620 | 1,025,989 |
| 2026-01-14 | 11.810 | 12.430 | 10.690 | 10.690 | 10.690 | 15,729,141 |
| 2026-01-13 | 10.366 | 10.366 | 9.029 | 9.629 | 9.629 | 17,652,108 |
| 2026-01-12 | 10.326 | 10.666 | 10.010 | 10.034 | 10.034 | 16,985,281 |
| 2026-01-09 | 11.500 | 12.850 | 11.150 | 12.500 | 12.500 | 21,786,994 |
| 2026-01-08 | 13.250 | 13.480 | 11.860 | 11.860 | 11.860 | 20,798,919 |
| 2026-01-07 | 13.190 | 13.600 | 12.720 | 13.180 | 13.180 | 16,557,128 |
| 2026-01-06 | 13.510 | 14.240 | 11.660 | 13.420 | 13.420 | 54,283,500 |
| 2026-01-05 | 12.110 | 12.960 | 12.110 | 12.960 | 12.960 | 11,153,530 |
| 2026-01-02 | 10.850 | 11.780 | 10.710 | 11.780 | 11.780 | 19,601,232 |
| 2026-01-01 | 10.010 | 10.710 | 9.600 | 10.710 | 10.710 | 16,917,282 |
| 2025-12-31 | 8.900 | 9.710 | 8.750 | 9.710 | 9.710 | 13,964,226 |
| 2025-12-30 | 7.750 | 8.710 | 7.750 | 8.710 | 8.710 | 16,012,840 |
| 2025-12-29 | 7.600 | 8.300 | 7.300 | 7.710 | 7.710 | 21,120,471 |
| 2025-12-26 | 9.490 | 9.900 | 8.290 | 8.290 | 8.290 | 18,926,359 |
| 2025-12-24 | 8.800 | 9.560 | 8.610 | 9.290 | 9.290 | 29,355,568 |
| 2025-12-23 | 8.990 | 9.480 | 8.300 | 8.560 | 8.560 | 30,348,359 |
| 2025-12-22 | 8.510 | 9.300 | 8.300 | 9.080 | 9.080 | 18,328,770 |
| 2025-12-19 | 8.300 | 8.300 | 7.770 | 8.300 | 8.300 | 23,054,420 |
| 2025-12-18 | 6.470 | 7.300 | 6.200 | 7.300 | 7.300 | 27,716,376 |
| 2025-12-17 | 6.210 | 6.690 | 6.120 | 6.300 | 6.300 | 7,744,602 |
| 2025-12-16 | 6.780 | 7.400 | 6.100 | 6.300 | 6.300 | 39,268,512 |
| 2025-12-15 | 7.050 | 7.050 | 6.440 | 6.530 | 6.530 | 30,123,029 |
| 2025-12-12 | 5.200 | 6.050 | 5.200 | 6.050 | 6.050 | 13,766,817 |
| 2025-12-11 | 4.900 | 5.350 | 4.900 | 5.050 | 5.050 | 1,110,758 |
| 2025-12-10 | 4.910 | 5.090 | 4.850 | 4.970 | 4.970 | 989,134 |
| 2025-12-09 | 5.010 | 5.070 | 4.920 | 4.950 | 4.950 | 481,171 |
| 2025-12-08 | 4.950 | 5.120 | 4.900 | 4.980 | 4.980 | 435,335 |
| 2025-12-05 | 5.000 | 5.030 | 4.930 | 4.940 | 4.940 | 104,796 |
| 2025-12-04 | 4.990 | 5.000 | 4.900 | 4.940 | 4.940 | 94,806 |
| 2025-12-03 | 5.050 | 5.050 | 4.830 | 4.950 | 4.950 | 354,724 |
| 2025-12-02 | 5.000 | 5.090 | 4.910 | 4.960 | 4.960 | 187,421 |
| 2025-12-01 | 4.970 | 5.090 | 4.810 | 5.000 | 5.000 | 6,710,446 |
| 2025-11-28 | 4.900 | 4.990 | 4.800 | 4.890 | 4.890 | 144,945 |
| 2025-11-27 | 5.000 | 5.070 | 4.850 | 4.890 | 4.890 | 373,629 |
| 2025-11-26 | 5.190 | 5.190 | 4.850 | 4.990 | 4.990 | 393,788 |
| 2025-11-25 | 5.150 | 5.200 | 4.920 | 4.970 | 4.970 | 258,271 |
| 2025-11-24 | 5.110 | 5.250 | 5.060 | 5.100 | 5.100 | 125,944 |
| 2025-11-21 | 5.380 | 5.380 | 5.120 | 5.190 | 5.190 | 579,229 |
| 2025-11-20 | 5.360 | 5.360 | 5.160 | 5.200 | 5.200 | 326,745 |
| 2025-11-19 | 5.640 | 5.640 | 5.220 | 5.260 | 5.260 | 1,703,827 |
| 2025-11-18 | 5.030 | 5.380 | 5.030 | 5.140 | 5.140 | 600,652 |
| 2025-11-17 | 5.430 | 5.430 | 5.010 | 5.050 | 5.050 | 494,951 |
| 2025-11-14 | 4.850 | 5.480 | 4.850 | 5.110 | 5.110 | 2,019,001 |
| 2025-11-13 | 4.850 | 5.000 | 4.800 | 4.890 | 4.890 | 805,207 |
| 2025-11-12 | 5.020 | 5.070 | 4.770 | 4.820 | 4.820 | 864,806 |
| 2025-11-11 | 5.160 | 5.200 | 5.000 | 5.080 | 5.080 | 514,408 |
| 2025-11-10 | 5.220 | 5.250 | 5.140 | 5.160 | 5.160 | 494,459 |
| 2025-11-07 | 5.260 | 5.690 | 5.150 | 5.200 | 5.200 | 1,233,492 |
| 2025-11-06 | 5.320 | 5.470 | 5.150 | 5.250 | 5.250 | 657,206 |
| 2025-11-05 | 5.300 | 5.490 | 5.100 | 5.180 | 5.180 | 301,188 |
| 2025-11-04 | 5.160 | 5.620 | 5.150 | 5.260 | 5.260 | 711,970 |
| 2025-11-03 | 5.390 | 5.390 | 5.150 | 5.240 | 5.240 | 385,580 |
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.