Crescent Star Insurance Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 2.860 | 2.860 | 2.750 | 2.760 | 2.760 | 613,269 |
| 2024-11-14 | 2.720 | 2.870 | 2.690 | 2.840 | 2.840 | 988,641 |
| 2024-11-13 | 2.700 | 2.800 | 2.690 | 2.720 | 2.720 | 517,059 |
| 2024-11-12 | 2.750 | 2.750 | 2.670 | 2.690 | 2.690 | 853,929 |
| 2024-11-11 | 2.720 | 2.790 | 2.660 | 2.750 | 2.750 | 845,802 |
| 2024-11-08 | 2.700 | 2.770 | 2.640 | 2.700 | 2.700 | 691,107 |
| 2024-11-07 | 2.730 | 2.730 | 2.590 | 2.610 | 2.610 | 515,479 |
| 2024-11-06 | 2.620 | 2.750 | 2.600 | 2.620 | 2.620 | 286,238 |
| 2024-11-05 | 2.600 | 2.650 | 2.510 | 2.600 | 2.600 | 216,313 |
| 2024-11-04 | 2.540 | 2.620 | 2.500 | 2.560 | 2.560 | 280,931 |
| 2024-11-01 | 2.550 | 2.640 | 2.550 | 2.600 | 2.600 | 155,743 |
| 2024-10-31 | 2.670 | 2.670 | 2.550 | 2.560 | 2.560 | 284,326 |
| 2024-10-30 | 2.620 | 2.680 | 2.550 | 2.570 | 2.570 | 317,408 |
| 2024-10-29 | 2.650 | 2.750 | 2.600 | 2.620 | 2.620 | 395,647 |
| 2024-10-28 | 2.700 | 2.750 | 2.650 | 2.670 | 2.670 | 175,863 |
| 2024-10-25 | 2.650 | 2.720 | 2.630 | 2.660 | 2.660 | 220,912 |
| 2024-10-24 | 2.790 | 2.800 | 2.650 | 2.680 | 2.680 | 644,119 |
| 2024-10-23 | 3.100 | 3.190 | 2.710 | 2.750 | 2.750 | 2,115,244 |
| 2024-10-22 | 2.990 | 3.190 | 2.990 | 3.050 | 3.050 | 1,437,914 |
| 2024-10-21 | 2.840 | 2.900 | 2.810 | 2.850 | 2.850 | 201,762 |
| 2024-10-18 | 2.820 | 2.890 | 2.600 | 2.800 | 2.800 | 402,140 |
| 2024-10-17 | 2.800 | 2.900 | 2.600 | 2.820 | 2.820 | 613,571 |
| 2024-10-16 | 2.830 | 2.900 | 2.750 | 2.830 | 2.830 | 290,560 |
| 2024-10-15 | 2.830 | 2.850 | 2.720 | 2.790 | 2.790 | 138,869 |
| 2024-10-14 | 2.760 | 2.840 | 2.650 | 2.790 | 2.790 | 449,741 |
| 2024-10-11 | 2.780 | 2.790 | 2.650 | 2.690 | 2.690 | 28,839 |
| 2024-10-10 | 2.840 | 2.840 | 2.650 | 2.660 | 2.660 | 268,998 |
| 2024-10-09 | 2.750 | 2.800 | 2.700 | 2.750 | 2.750 | 144,680 |
| 2024-10-08 | 2.800 | 2.800 | 2.700 | 2.700 | 2.700 | 135,648 |
| 2024-10-07 | 2.710 | 2.840 | 2.650 | 2.760 | 2.760 | 88,461 |
| 2024-10-04 | 2.780 | 2.830 | 2.700 | 2.790 | 2.790 | 116,351 |
| 2024-10-03 | 2.840 | 2.840 | 2.650 | 2.700 | 2.700 | 1,100,519 |
| 2024-10-02 | 2.810 | 2.850 | 2.750 | 2.760 | 2.760 | 109,292 |
| 2024-10-01 | 2.810 | 2.870 | 2.800 | 2.830 | 2.830 | 97,778 |
| 2024-09-30 | 2.760 | 2.970 | 2.710 | 2.800 | 2.800 | 147,850 |
| 2024-09-27 | 2.810 | 2.990 | 2.780 | 2.850 | 2.850 | 233,227 |
| 2024-09-26 | 3.020 | 3.090 | 2.850 | 2.860 | 2.860 | 611,809 |
| 2024-09-25 | 2.990 | 2.990 | 2.900 | 2.960 | 2.960 | 170,778 |
| 2024-09-24 | 3.000 | 3.000 | 2.850 | 2.970 | 2.970 | 430,977 |
| 2024-09-23 | 3.110 | 3.120 | 3.000 | 3.020 | 3.020 | 86,153 |
| 2024-09-20 | 3.060 | 3.100 | 2.980 | 3.000 | 3.000 | 800,305 |
| 2024-09-19 | 3.340 | 3.340 | 3.050 | 3.070 | 3.070 | 743,237 |
| 2024-09-18 | 3.290 | 3.320 | 3.020 | 3.270 | 3.270 | 1,022,486 |
| 2024-09-16 | 3.280 | 3.280 | 3.150 | 3.160 | 3.160 | 330,016 |
| 2024-09-13 | 3.070 | 3.360 | 3.060 | 3.240 | 3.240 | 1,929,013 |
| 2024-09-12 | 3.060 | 3.140 | 3.050 | 3.060 | 3.060 | 410,863 |
| 2024-09-11 | 3.140 | 3.150 | 3.030 | 3.070 | 3.070 | 279,186 |
| 2024-09-10 | 3.130 | 3.190 | 3.070 | 3.080 | 3.080 | 539,401 |
| 2024-09-09 | 3.110 | 3.240 | 3.050 | 3.100 | 3.100 | 1,306,067 |
| 2024-09-06 | 2.960 | 3.250 | 2.960 | 3.110 | 3.110 | 1,296,261 |
| 2024-09-05 | 3.500 | 3.500 | 3.100 | 3.160 | 3.160 | 1,927,226 |
| 2024-09-04 | 2.980 | 3.550 | 2.980 | 3.310 | 3.310 | 3,991,015 |
| 2024-09-03 | 3.000 | 3.000 | 2.900 | 2.910 | 2.910 | 331,026 |
| 2024-09-02 | 3.250 | 3.250 | 2.900 | 2.960 | 2.960 | 688,708 |
| 2024-08-30 | 3.050 | 3.290 | 3.050 | 3.180 | 3.180 | 4,667,047 |
| 2024-08-29 | 3.100 | 3.230 | 3.090 | 3.100 | 3.100 | 268,252 |
| 2024-08-28 | 3.200 | 3.280 | 3.140 | 3.150 | 3.150 | 3,843,442 |
| 2024-08-27 | 3.070 | 3.290 | 3.070 | 3.180 | 3.180 | 1,295,042 |
| 2024-08-26 | 3.180 | 3.180 | 3.000 | 3.080 | 3.080 | 808,035 |
| 2024-08-23 | 3.170 | 3.190 | 3.110 | 3.130 | 3.130 | 828,305 |
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.