Crescent Star Insurance Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 5.170 | 5.440 | 5.100 | 5.210 | 5.210 | 427,683 |
| 2025-10-30 | 5.170 | 5.400 | 4.970 | 5.030 | 5.030 | 811,319 |
| 2025-10-29 | 5.120 | 5.550 | 5.050 | 5.090 | 5.090 | 961,934 |
| 2025-10-28 | 5.790 | 5.790 | 5.300 | 5.380 | 5.380 | 589,372 |
| 2025-10-27 | 5.760 | 5.800 | 5.600 | 5.620 | 5.620 | 1,018,687 |
| 2025-10-24 | 6.080 | 6.240 | 5.780 | 5.820 | 5.820 | 636,242 |
| 2025-10-23 | 5.910 | 6.300 | 5.900 | 6.030 | 6.030 | 3,382,454 |
| 2025-10-22 | 6.090 | 6.090 | 5.760 | 5.950 | 5.950 | 744,716 |
| 2025-10-21 | 6.090 | 6.230 | 5.900 | 5.990 | 5.990 | 1,006,103 |
| 2025-10-20 | 6.100 | 6.300 | 5.770 | 6.080 | 6.080 | 1,953,409 |
| 2025-10-17 | 6.280 | 6.400 | 5.950 | 5.990 | 5.990 | 2,060,330 |
| 2025-10-16 | 6.150 | 6.440 | 6.050 | 6.100 | 6.100 | 1,606,685 |
| 2025-10-15 | 6.200 | 6.290 | 6.100 | 6.160 | 6.160 | 1,017,443 |
| 2025-10-14 | 6.230 | 6.350 | 5.330 | 6.130 | 6.130 | 1,407,218 |
| 2025-10-13 | 6.400 | 6.650 | 6.050 | 6.110 | 6.110 | 2,757,718 |
| 2025-10-10 | 6.500 | 6.850 | 6.360 | 6.440 | 6.440 | 5,550,092 |
| 2025-10-09 | 6.450 | 6.750 | 6.330 | 6.450 | 6.450 | 10,946,864 |
| 2025-10-08 | 6.590 | 6.590 | 6.290 | 6.450 | 6.450 | 3,634,023 |
| 2025-10-07 | 6.400 | 6.730 | 6.150 | 6.370 | 6.370 | 16,762,359 |
| 2025-10-06 | 5.980 | 6.510 | 5.550 | 6.220 | 6.220 | 7,368,396 |
| 2025-10-03 | 6.090 | 6.240 | 5.800 | 5.870 | 5.870 | 3,034,964 |
| 2025-10-02 | 6.140 | 6.190 | 5.850 | 6.000 | 6.000 | 3,422,266 |
| 2025-10-01 | 6.500 | 6.560 | 6.010 | 6.050 | 6.050 | 6,526,346 |
| 2025-09-30 | 5.780 | 6.390 | 5.500 | 6.270 | 6.270 | 14,144,470 |
| 2025-09-29 | 5.680 | 5.890 | 5.500 | 5.670 | 5.670 | 5,342,490 |
| 2025-09-26 | 6.070 | 6.350 | 5.410 | 5.540 | 5.540 | 13,751,516 |
| 2025-09-25 | 6.290 | 6.800 | 5.700 | 5.850 | 5.850 | 12,466,952 |
| 2025-09-24 | 6.950 | 6.980 | 6.200 | 6.280 | 6.280 | 22,423,800 |
| 2025-09-23 | 7.300 | 7.500 | 6.790 | 6.910 | 6.910 | 27,484,939 |
| 2025-09-22 | 6.850 | 7.370 | 5.560 | 7.370 | 7.370 | 53,699,500 |
| 2025-09-19 | 6.370 | 6.370 | 6.250 | 6.370 | 6.370 | 12,178,959 |
| 2025-09-18 | 4.500 | 5.370 | 4.320 | 5.370 | 5.370 | 17,182,938 |
| 2025-09-17 | 4.360 | 4.540 | 4.320 | 4.370 | 4.370 | 3,049,727 |
| 2025-09-16 | 4.130 | 4.370 | 4.130 | 4.340 | 4.340 | 2,973,157 |
| 2025-09-15 | 4.150 | 4.250 | 4.100 | 4.140 | 4.140 | 681,494 |
| 2025-09-12 | 4.180 | 4.370 | 4.070 | 4.150 | 4.150 | 1,286,517 |
| 2025-09-11 | 4.200 | 4.250 | 4.100 | 4.110 | 4.110 | 494,679 |
| 2025-09-10 | 4.030 | 4.200 | 4.030 | 4.160 | 4.160 | 559,372 |
| 2025-09-09 | 4.260 | 4.260 | 4.140 | 4.150 | 4.150 | 1,281,802 |
| 2025-09-08 | 4.300 | 4.300 | 4.110 | 4.210 | 4.210 | 1,256,265 |
| 2025-09-05 | 4.500 | 4.500 | 4.120 | 4.210 | 4.210 | 2,327,691 |
| 2025-09-04 | 4.270 | 4.300 | 4.130 | 4.140 | 4.140 | 1,011,679 |
| 2025-09-03 | 4.270 | 4.380 | 4.190 | 4.200 | 4.200 | 2,480,277 |
| 2025-09-02 | 4.220 | 4.380 | 4.150 | 4.160 | 4.160 | 1,627,487 |
| 2025-09-01 | 4.400 | 4.460 | 4.200 | 4.220 | 4.220 | 1,988,787 |
| 2025-08-29 | 4.390 | 4.700 | 4.220 | 4.310 | 4.310 | 5,382,454 |
| 2025-08-28 | 4.230 | 4.450 | 4.180 | 4.350 | 4.350 | 11,611,635 |
| 2025-08-27 | 4.350 | 4.450 | 4.000 | 4.140 | 4.140 | 9,638,839 |
| 2025-08-26 | 4.230 | 4.760 | 4.200 | 4.340 | 4.340 | 12,131,740 |
| 2025-08-25 | 4.080 | 4.330 | 3.970 | 4.160 | 4.160 | 4,406,796 |
| 2025-08-22 | 4.110 | 4.420 | 4.040 | 4.070 | 4.070 | 6,922,533 |
| 2025-08-21 | 4.110 | 4.190 | 3.900 | 4.100 | 4.100 | 2,155,340 |
| 2025-08-20 | 3.960 | 4.230 | 3.950 | 4.080 | 4.080 | 3,354,641 |
| 2025-08-19 | 3.910 | 4.100 | 3.850 | 3.960 | 3.960 | 1,288,724 |
| 2025-08-18 | 4.050 | 4.050 | 3.120 | 3.900 | 3.900 | 1,761,598 |
| 2025-08-15 | 3.950 | 4.200 | 3.950 | 4.000 | 4.000 | 2,411,269 |
| 2025-08-13 | 3.860 | 4.110 | 3.860 | 3.940 | 3.940 | 2,580,931 |
| 2025-08-12 | 3.790 | 4.080 | 3.790 | 3.840 | 3.840 | 2,932,082 |
| 2025-08-11 | 3.850 | 3.920 | 3.710 | 3.790 | 3.790 | 1,994,607 |
| 2025-08-08 | 3.810 | 3.940 | 3.680 | 3.730 | 3.730 | 3,786,596 |
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.