Crescent Star Insurance Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.450 | 5.550 | 5.350 | 5.360 | 5.360 | 563,073 |
| 2026-10-19 | 5.400 | 5.600 | 5.350 | 5.450 | 5.450 | 736,602 |
| 2026-10-16 | 5.600 | 5.790 | 5.420 | 5.460 | 5.460 | 2,522,236 |
| 2026-10-15 | 5.560 | 5.740 | 5.400 | 5.560 | 5.560 | 11,779,215 |
| 2026-10-14 | 5.770 | 5.790 | 5.400 | 5.470 | 5.470 | 7,497,191 |
| 2026-10-13 | 5.080 | 5.980 | 5.000 | 5.680 | 5.680 | 14,578,968 |
| 2026-10-12 | 5.110 | 5.110 | 4.970 | 4.980 | 4.980 | 933,157 |
| 2026-10-09 | 5.240 | 5.240 | 5.060 | 5.110 | 5.110 | 155,861 |
| 2026-10-08 | 5.240 | 5.240 | 5.030 | 5.140 | 5.140 | 183,493 |
| 2026-10-07 | 5.240 | 5.290 | 5.100 | 5.170 | 5.170 | 243,199 |
| 2026-10-06 | 5.000 | 5.210 | 4.980 | 5.150 | 5.150 | 584,440 |
| 2026-10-05 | 5.250 | 5.250 | 4.940 | 5.030 | 5.030 | 1,917,971 |
| 2026-10-02 | 5.320 | 5.400 | 5.150 | 5.200 | 5.200 | 985,731 |
| 2026-10-01 | 5.410 | 5.500 | 5.060 | 5.310 | 5.310 | 962,828 |
| 2026-09-30 | 5.400 | 5.530 | 5.350 | 5.410 | 5.410 | 1,041,513 |
| 2026-09-29 | 5.310 | 5.450 | 5.310 | 5.360 | 5.360 | 14,902,756 |
| 2026-09-28 | 5.580 | 5.580 | 5.350 | 5.390 | 5.390 | 797,769 |
| 2026-09-25 | 5.590 | 5.590 | 5.400 | 5.440 | 5.440 | 1,586,756 |
| 2026-09-24 | 5.560 | 5.700 | 5.460 | 5.530 | 5.530 | 574,996 |
| 2026-09-23 | 5.700 | 5.700 | 5.570 | 5.660 | 5.660 | 727,008 |
| 2026-09-22 | 5.830 | 5.830 | 5.510 | 5.640 | 5.640 | 779,709 |
| 2026-09-21 | 5.700 | 5.840 | 5.550 | 5.720 | 5.720 | 1,587,930 |
| 2026-09-18 | 5.670 | 5.750 | 5.580 | 5.670 | 5.670 | 898,491 |
| 2026-09-17 | 5.540 | 5.840 | 5.540 | 5.670 | 5.670 | 1,034,134 |
| 2026-09-16 | 5.700 | 5.700 | 5.490 | 5.510 | 5.510 | 1,206,247 |
| 2026-09-15 | 5.720 | 5.790 | 5.520 | 5.730 | 5.730 | 7,760,328 |
| 2026-09-14 | 5.610 | 5.850 | 5.190 | 5.630 | 5.630 | 6,970,911 |
| 2026-09-11 | 5.630 | 5.900 | 5.520 | 5.700 | 5.700 | 2,706,242 |
| 2026-09-10 | 5.730 | 5.750 | 5.520 | 5.550 | 5.550 | 3,045,429 |
| 2026-09-09 | 5.700 | 5.800 | 5.600 | 5.640 | 5.640 | 1,809,265 |
| 2026-09-08 | 5.900 | 5.900 | 5.570 | 5.660 | 5.660 | 2,171,758 |
| 2026-09-07 | 5.840 | 6.050 | 5.730 | 5.750 | 5.750 | 10,003,313 |
| 2026-09-04 | 5.900 | 5.900 | 5.640 | 5.740 | 5.740 | 1,204,066 |
| 2026-09-03 | 5.630 | 6.040 | 5.550 | 5.750 | 5.750 | 3,083,541 |
| 2026-09-02 | 5.790 | 5.790 | 5.490 | 5.530 | 5.530 | 1,690,992 |
| 2026-09-01 | 5.800 | 5.950 | 5.650 | 5.680 | 5.680 | 1,010,239 |
| 2026-08-31 | 5.960 | 6.070 | 5.720 | 5.750 | 5.750 | 1,651,577 |
| 2026-08-28 | 5.840 | 6.190 | 5.600 | 5.880 | 5.880 | 22,154,506 |
| 2026-08-27 | 5.730 | 5.800 | 5.700 | 5.720 | 5.720 | 536,346 |
| 2026-08-25 | 5.830 | 5.830 | 5.710 | 5.740 | 5.740 | 252,085 |
| 2026-08-24 | 5.800 | 5.840 | 5.590 | 5.740 | 5.740 | 2,912,531 |
| 2026-08-21 | 5.900 | 6.020 | 5.660 | 5.790 | 5.790 | 1,565,946 |
| 2026-08-20 | 5.950 | 6.000 | 5.810 | 5.860 | 5.860 | 1,101,826 |
| 2026-08-19 | 6.240 | 6.240 | 5.850 | 5.900 | 5.900 | 2,236,242 |
| 2026-08-18 | 6.340 | 6.440 | 6.050 | 6.070 | 6.070 | 3,337,652 |
| 2026-08-17 | 6.330 | 6.550 | 6.320 | 6.350 | 6.350 | 4,098,589 |
| 2026-08-13 | 6.600 | 6.720 | 6.250 | 6.300 | 6.300 | 11,977,552 |
| 2026-08-12 | 6.100 | 6.490 | 6.010 | 6.410 | 6.410 | 20,798,571 |
| 2026-08-11 | 6.110 | 6.220 | 6.060 | 6.100 | 6.100 | 1,285,462 |
| 2026-08-10 | 6.190 | 6.330 | 6.070 | 6.110 | 6.110 | 3,364,247 |
| 2026-08-07 | 6.190 | 6.270 | 6.060 | 6.170 | 6.170 | 2,962,232 |
| 2026-08-06 | 5.980 | 6.570 | 5.900 | 6.170 | 6.170 | 15,096,693 |
| 2026-08-05 | 5.930 | 6.060 | 5.650 | 5.830 | 5.830 | 3,887,598 |
| 2026-08-04 | 6.060 | 6.140 | 5.800 | 5.860 | 5.860 | 2,348,257 |
| 2026-08-03 | 6.200 | 6.300 | 6.040 | 6.060 | 6.060 | 5,560,222 |
| 2026-07-31 | 5.460 | 6.240 | 5.460 | 6.040 | 6.040 | 16,567,652 |
| 2026-07-30 | 5.480 | 5.550 | 5.330 | 5.420 | 5.420 | 412,189 |
| 2026-07-29 | 5.510 | 5.660 | 5.460 | 5.500 | 5.500 | 497,862 |
| 2026-07-28 | 5.750 | 5.810 | 5.450 | 5.510 | 5.510 | 564,322 |
| 2026-07-27 | 5.440 | 5.910 | 5.350 | 5.690 | 5.690 | 2,388,659 |
Page 1 of 5 · 250 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.