Crescent Star Insurance Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 2.850 | 2.880 | 2.710 | 2.800 | 2.800 | 68,893 |
| 2025-02-10 | 2.800 | 2.860 | 2.720 | 2.830 | 2.830 | 66,375 |
| 2025-02-07 | 2.850 | 2.850 | 2.700 | 2.800 | 2.800 | 28,358 |
| 2025-02-06 | 2.670 | 2.800 | 2.670 | 2.700 | 2.700 | 223,775 |
| 2025-02-04 | 2.770 | 2.890 | 2.650 | 2.700 | 2.700 | 362,566 |
| 2025-02-03 | 2.850 | 2.880 | 2.790 | 2.800 | 2.800 | 207,391 |
| 2025-01-31 | 2.790 | 2.850 | 2.750 | 2.820 | 2.820 | 268,364 |
| 2025-01-30 | 2.790 | 2.790 | 2.710 | 2.720 | 2.720 | 652,238 |
| 2025-01-29 | 2.710 | 2.790 | 2.710 | 2.760 | 2.760 | 339,758 |
| 2025-01-28 | 2.880 | 2.880 | 2.710 | 2.780 | 2.780 | 295,895 |
| 2025-01-27 | 2.950 | 2.950 | 2.840 | 2.840 | 2.840 | 59,931 |
| 2025-01-24 | 2.990 | 3.000 | 2.820 | 2.880 | 2.880 | 303,042 |
| 2025-01-23 | 2.930 | 2.970 | 2.870 | 2.900 | 2.900 | 82,124 |
| 2025-01-22 | 3.020 | 3.020 | 2.880 | 2.900 | 2.900 | 314,793 |
| 2025-01-21 | 3.030 | 3.090 | 2.920 | 2.920 | 2.920 | 88,445 |
| 2025-01-20 | 3.030 | 3.030 | 2.920 | 2.980 | 2.980 | 408,042 |
| 2025-01-17 | 2.990 | 3.030 | 2.900 | 2.950 | 2.950 | 107,026 |
| 2025-01-16 | 3.000 | 3.030 | 2.900 | 2.910 | 2.910 | 99,691 |
| 2025-01-15 | 2.980 | 3.030 | 2.880 | 2.940 | 2.940 | 263,309 |
| 2025-01-14 | 2.870 | 3.040 | 2.860 | 2.880 | 2.880 | 283,323 |
| 2025-01-13 | 2.980 | 2.980 | 2.870 | 2.900 | 2.900 | 53,336 |
| 2025-01-10 | 3.050 | 3.050 | 2.850 | 2.880 | 2.880 | 760,386 |
| 2025-01-09 | 3.150 | 3.150 | 2.900 | 2.910 | 2.910 | 122,896 |
| 2025-01-08 | 3.050 | 3.190 | 2.960 | 3.000 | 3.000 | 822,160 |
| 2025-01-07 | 3.160 | 3.160 | 2.960 | 3.010 | 3.010 | 948,365 |
| 2025-01-06 | 3.190 | 3.330 | 3.000 | 3.050 | 3.050 | 2,323,983 |
| 2025-01-03 | 3.150 | 3.240 | 3.010 | 3.110 | 3.110 | 405,679 |
| 2025-01-02 | 3.000 | 3.420 | 2.920 | 3.160 | 3.160 | 8,270,799 |
| 2025-01-01 | 2.900 | 3.060 | 2.820 | 2.990 | 2.990 | 330,921 |
| 2024-12-31 | 2.900 | 2.900 | 2.800 | 2.880 | 2.880 | 349,668 |
| 2024-12-30 | 2.890 | 2.900 | 2.800 | 2.810 | 2.810 | 459,692 |
| 2024-12-27 | 2.750 | 2.890 | 2.750 | 2.810 | 2.810 | 286,839 |
| 2024-12-26 | 2.930 | 2.990 | 2.750 | 2.850 | 2.850 | 1,050,012 |
| 2024-12-24 | 3.000 | 3.090 | 2.910 | 2.930 | 2.930 | 220,333 |
| 2024-12-23 | 2.900 | 3.040 | 2.900 | 2.990 | 2.990 | 403,166 |
| 2024-12-20 | 2.950 | 2.950 | 2.740 | 2.900 | 2.900 | 665,435 |
| 2024-12-19 | 3.000 | 3.110 | 2.800 | 2.820 | 2.820 | 1,279,678 |
| 2024-12-18 | 3.010 | 3.140 | 3.000 | 3.020 | 3.020 | 619,759 |
| 2024-12-17 | 3.190 | 3.200 | 3.000 | 3.080 | 3.080 | 863,822 |
| 2024-12-16 | 3.240 | 3.240 | 3.020 | 3.100 | 3.100 | 743,097 |
| 2024-12-13 | 3.280 | 3.280 | 3.050 | 3.100 | 3.100 | 447,729 |
| 2024-12-12 | 3.080 | 3.240 | 3.040 | 3.130 | 3.130 | 2,167,789 |
| 2024-12-11 | 3.080 | 3.140 | 3.000 | 3.000 | 3.000 | 1,146,891 |
| 2024-12-10 | 3.150 | 3.250 | 2.950 | 3.020 | 3.020 | 2,139,061 |
| 2024-12-09 | 3.300 | 3.300 | 3.080 | 3.150 | 3.150 | 910,760 |
| 2024-12-06 | 3.390 | 3.390 | 3.010 | 3.230 | 3.230 | 1,113,871 |
| 2024-12-05 | 3.400 | 3.520 | 3.150 | 3.250 | 3.250 | 1,659,442 |
| 2024-12-04 | 3.370 | 3.600 | 3.320 | 3.390 | 3.390 | 2,596,996 |
| 2024-12-03 | 3.400 | 3.870 | 3.400 | 3.460 | 3.460 | 12,342,720 |
| 2024-12-02 | 3.150 | 3.340 | 3.150 | 3.280 | 3.280 | 3,703,420 |
| 2024-11-29 | 3.210 | 3.260 | 3.070 | 3.110 | 3.110 | 1,246,331 |
| 2024-11-28 | 3.000 | 3.220 | 2.910 | 3.180 | 3.180 | 3,418,607 |
| 2024-11-27 | 2.790 | 3.050 | 2.790 | 3.030 | 3.030 | 934,167 |
| 2024-11-26 | 2.910 | 3.060 | 2.760 | 2.830 | 2.830 | 647,544 |
| 2024-11-25 | 3.000 | 3.150 | 2.990 | 3.000 | 3.000 | 1,339,248 |
| 2024-11-22 | 2.950 | 3.090 | 2.810 | 2.920 | 2.920 | 1,344,908 |
| 2024-11-21 | 2.800 | 3.190 | 2.800 | 3.010 | 3.010 | 4,875,688 |
| 2024-11-20 | 2.900 | 2.900 | 2.780 | 2.800 | 2.800 | 164,417 |
| 2024-11-19 | 2.840 | 2.900 | 2.780 | 2.860 | 2.860 | 280,904 |
| 2024-11-18 | 2.760 | 2.840 | 2.750 | 2.800 | 2.800 | 141,542 |
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.