Crescent Star Insurance Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 3.900 | 3.950 | 3.790 | 3.810 | 3.810 | 1,604,078 |
| 2025-08-06 | 4.000 | 4.000 | 3.800 | 3.870 | 3.870 | 1,499,378 |
| 2025-08-05 | 3.890 | 4.100 | 3.840 | 3.860 | 3.860 | 1,701,166 |
| 2025-08-04 | 3.980 | 4.120 | 3.750 | 3.900 | 3.900 | 2,112,396 |
| 2025-08-01 | 4.200 | 4.440 | 3.920 | 3.990 | 3.990 | 2,321,942 |
| 2025-07-31 | 4.450 | 4.700 | 4.100 | 4.280 | 4.280 | 18,751,832 |
| 2025-07-30 | 3.650 | 4.500 | 3.600 | 4.340 | 4.340 | 20,904,522 |
| 2025-07-29 | 3.700 | 3.800 | 3.490 | 3.520 | 3.520 | 10,409,360 |
| 2025-07-28 | 3.790 | 3.850 | 3.600 | 3.720 | 3.720 | 819,756 |
| 2025-07-25 | 3.870 | 3.940 | 3.720 | 3.790 | 3.790 | 500,464 |
| 2025-07-24 | 3.860 | 4.100 | 3.800 | 3.850 | 3.850 | 2,114,446 |
| 2025-07-23 | 3.990 | 3.990 | 3.790 | 3.870 | 3.870 | 1,524,238 |
| 2025-07-22 | 3.750 | 4.000 | 3.750 | 3.800 | 3.800 | 1,080,876 |
| 2025-07-21 | 3.800 | 4.200 | 3.700 | 3.850 | 3.850 | 1,180,911 |
| 2025-07-18 | 4.170 | 4.170 | 3.850 | 3.880 | 3.880 | 1,905,528 |
| 2025-07-17 | 4.170 | 4.290 | 4.010 | 4.060 | 4.060 | 3,465,876 |
| 2025-07-16 | 4.600 | 4.600 | 4.120 | 4.170 | 4.170 | 6,160,745 |
| 2025-07-15 | 4.550 | 5.000 | 4.350 | 4.500 | 4.500 | 29,418,131 |
| 2025-07-14 | 3.540 | 4.370 | 3.410 | 4.340 | 4.340 | 47,209,648 |
| 2025-07-11 | 3.580 | 3.700 | 3.340 | 3.370 | 3.370 | 13,088,156 |
| 2025-07-10 | 3.350 | 3.570 | 3.220 | 3.500 | 3.500 | 3,436,671 |
| 2025-07-09 | 3.400 | 3.400 | 3.240 | 3.300 | 3.300 | 552,141 |
| 2025-07-08 | 3.320 | 3.390 | 3.210 | 3.260 | 3.260 | 1,365,589 |
| 2025-07-07 | 3.400 | 3.460 | 3.250 | 3.320 | 3.320 | 640,602 |
| 2025-07-04 | 3.360 | 3.450 | 3.270 | 3.350 | 3.350 | 620,531 |
| 2025-07-03 | 3.420 | 3.500 | 3.310 | 3.420 | 3.420 | 1,079,233 |
| 2025-07-02 | 3.400 | 3.700 | 3.400 | 3.500 | 3.500 | 4,090,300 |
| 2025-07-01 | 3.350 | 3.700 | 3.350 | 3.450 | 3.450 | 11,473,590 |
| 2025-06-30 | 3.600 | 3.600 | 3.300 | 3.350 | 3.350 | 3,219,073 |
| 2025-06-27 | 3.300 | 3.650 | 3.300 | 3.460 | 3.460 | 5,234,650 |
| 2025-06-26 | 3.200 | 3.310 | 3.200 | 3.230 | 3.230 | 12,436,172 |
| 2025-06-25 | 3.280 | 3.390 | 3.200 | 3.250 | 3.250 | 1,028,487 |
| 2025-06-24 | 3.060 | 3.390 | 3.060 | 3.330 | 3.330 | 2,755,223 |
| 2025-06-23 | 3.000 | 3.270 | 2.960 | 3.000 | 3.000 | 2,127,923 |
| 2025-06-20 | 3.160 | 3.220 | 3.070 | 3.090 | 3.090 | 597,508 |
| 2025-06-19 | 3.200 | 3.500 | 3.100 | 3.120 | 3.120 | 2,152,630 |
| 2025-06-18 | 3.450 | 3.450 | 3.150 | 3.250 | 3.250 | 3,507,869 |
| 2025-06-17 | 3.680 | 3.770 | 3.310 | 3.390 | 3.390 | 7,116,857 |
| 2025-06-16 | 3.470 | 4.050 | 3.370 | 3.680 | 3.680 | 18,406,039 |
| 2025-06-13 | 3.190 | 3.430 | 2.990 | 3.390 | 3.390 | 7,574,300 |
| 2025-06-12 | 3.150 | 3.350 | 3.130 | 3.150 | 3.150 | 16,461,149 |
| 2025-06-11 | 3.040 | 3.220 | 3.000 | 3.080 | 3.080 | 12,762,532 |
| 2025-06-10 | 3.050 | 3.130 | 2.990 | 3.020 | 3.020 | 1,563,250 |
| 2025-06-05 | 3.050 | 3.090 | 3.000 | 3.060 | 3.060 | 252,653 |
| 2025-06-04 | 3.000 | 3.130 | 3.000 | 3.050 | 3.050 | 1,315,728 |
| 2025-06-03 | 3.060 | 3.100 | 2.960 | 3.020 | 3.020 | 1,001,093 |
| 2025-06-02 | 3.050 | 3.140 | 2.960 | 3.010 | 3.010 | 1,717,352 |
| 2025-05-30 | 3.290 | 3.290 | 2.950 | 2.990 | 2.990 | 3,196,973 |
| 2025-05-29 | 3.140 | 3.390 | 3.110 | 3.180 | 3.180 | 14,425,075 |
| 2025-05-27 | 2.870 | 3.230 | 2.870 | 3.060 | 3.060 | 15,874,520 |
| 2025-05-26 | 3.010 | 3.040 | 2.900 | 2.900 | 2.900 | 659,420 |
| 2025-05-23 | 3.180 | 3.180 | 2.900 | 2.930 | 2.930 | 1,594,320 |
| 2025-05-22 | 3.190 | 3.210 | 3.030 | 3.050 | 3.050 | 3,005,595 |
| 2025-05-21 | 3.350 | 3.600 | 3.070 | 3.140 | 3.140 | 17,168,477 |
| 2025-05-20 | 3.250 | 3.350 | 3.160 | 3.260 | 3.260 | 4,075,070 |
| 2025-05-19 | 3.150 | 3.360 | 3.000 | 3.150 | 3.150 | 20,056,721 |
| 2025-05-16 | 3.100 | 3.350 | 3.000 | 3.020 | 3.020 | 6,457,591 |
| 2025-05-15 | 2.700 | 3.130 | 2.700 | 3.020 | 3.020 | 7,055,225 |
| 2025-05-14 | 2.740 | 2.740 | 2.480 | 2.610 | 2.610 | 298,323 |
| 2025-05-13 | 2.730 | 2.730 | 2.600 | 2.610 | 2.610 | 120,512 |
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.