Crescent Star Insurance Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	2.510	2.790	2.510	2.730	2.730	372,890
2025-05-09	2.390	2.400	2.200	2.260	2.260	343,509
2025-05-08	2.600	2.650	2.160	2.300	2.300	621,646
2025-05-07	2.320	2.700	2.320	2.520	2.520	289,025
2025-05-06	2.740	2.940	2.720	2.730	2.730	1,584,028
2025-05-05	2.690	2.750	2.600	2.680	2.680	3,002,571
2025-05-02	2.780	2.780	2.550	2.600	2.600	363,107
2025-04-30	2.700	2.800	2.530	2.550	2.550	451,849
2025-04-29	2.800	2.800	2.660	2.700	2.700	334,948
2025-04-28	2.850	2.850	2.670	2.680	2.680	264,466
2025-04-25	2.890	2.890	2.720	2.770	2.770	268,406
2025-04-24	2.810	2.900	2.750	2.790	2.790	121,651
2025-04-23	2.950	2.950	2.830	2.850	2.850	84,013
2025-04-22	3.000	3.000	2.840	2.860	2.860	569,709
2025-04-21	3.000	3.160	2.900	2.970	2.970	2,170,882
2025-04-18	2.900	3.080	2.720	3.010	3.010	2,207,459
2025-04-17	2.890	2.950	2.800	2.810	2.810	96,166
2025-04-16	2.840	2.990	2.730	2.890	2.890	1,226,870
2025-04-15	2.720	2.880	2.700	2.760	2.760	321,398
2025-04-14	2.790	2.790	2.690	2.720	2.720	108,361
2025-04-11	2.750	2.790	2.680	2.700	2.700	32,920
2025-04-10	2.750	2.760	2.650	2.690	2.690	303,012
2025-04-09	2.700	2.700	2.530	2.680	2.680	300,593
2025-04-08	2.750	2.780	2.650	2.700	2.700	234,603
2025-04-07	2.780	2.780	2.550	2.660	2.660	402,140
2025-04-04	2.790	3.050	2.680	2.800	2.800	3,371,795
2025-04-03	2.670	2.850	2.650	2.700	2.700	714,733
2025-03-27	2.730	2.790	2.650	2.680	2.680	252,197
2025-03-26	2.800	2.800	2.670	2.700	2.700	111,178
2025-03-25	2.750	2.750	2.700	2.700	2.700	85,957
2025-03-24	2.840	2.840	2.610	2.670	2.670	117,740
2025-03-21	2.720	2.790	2.720	2.740	2.740	92,269
2025-03-20	2.790	2.840	2.700	2.750	2.750	347,532
2025-03-19	2.790	2.790	2.680	2.700	2.700	959,212
2025-03-18	2.750	2.750	2.690	2.700	2.700	247,538
2025-03-17	2.800	2.800	2.720	2.740	2.740	100,071
2025-03-14	2.850	2.850	2.710	2.760	2.760	299,414
2025-03-13	2.800	2.850	2.710	2.800	2.800	100,605
2025-03-12	2.750	2.800	2.670	2.700	2.700	309,348
2025-03-11	2.720	2.850	2.650	2.690	2.690	359,318
2025-03-10	2.780	2.880	2.710	2.730	2.730	67,150
2025-03-07	2.740	2.800	2.600	2.700	2.700	131,387
2025-03-06	2.700	2.780	2.690	2.730	2.730	16,729
2025-03-05	2.780	2.830	2.700	2.700	2.700	142,587
2025-03-04	2.730	2.800	2.720	2.750	2.750	62,341
2025-03-03	2.800	2.880	2.720	2.730	2.730	229,828
2025-02-28	2.880	2.990	2.780	2.830	2.830	191,672
2025-02-27	3.050	3.070	2.880	2.910	2.910	342,493
2025-02-26	2.940	3.000	2.900	2.910	2.910	9,937,675
2025-02-25	2.960	2.990	2.850	2.900	2.900	130,980
2025-02-24	2.960	2.990	2.900	2.920	2.920	244,236
2025-02-21	2.960	2.970	2.870	2.900	2.900	102,034
2025-02-20	2.960	3.030	2.860	2.910	2.910	458,328
2025-02-19	2.900	2.960	2.850	2.890	2.890	207,789
2025-02-18	2.780	2.990	2.780	2.870	2.870	317,485
2025-02-17	2.880	2.900	2.760	2.850	2.850	74,167
2025-02-14	2.860	2.980	2.800	2.860	2.860	424,926
2025-02-13	2.830	2.860	2.760	2.770	2.770	181,692
2025-02-12	2.830	2.890	2.750	2.770	2.770	32,176
2025-02-11	2.850	2.880	2.710	2.800	2.800	68,893

← NewerPage 7 of 21 · 1,237 trading daysOlder →

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.