Crescent Star Insurance Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	1.910	1.920	1.800	1.800	1.800	50,000
2022-06-06	1.840	1.890	1.800	1.810	1.810	60,500
2022-06-03	1.850	1.850	1.800	1.840	1.840	25,500
2022-06-02	1.860	1.950	1.850	1.890	1.890	49,000
2022-06-01	2.000	2.100	1.820	1.950	1.950	309,500
2022-05-31	1.910	2.000	1.900	1.930	1.930	58,500
2022-05-30	1.810	2.000	1.810	1.900	1.900	47,000
2022-05-27	2.080	2.080	1.940	1.940	1.940	33,000
2022-05-26	2.100	2.100	1.940	2.010	2.010	23,000
2022-05-25	1.850	1.980	1.850	1.900	1.900	23,000
2022-05-24	1.850	2.000	1.850	1.890	1.890	210,000
2022-05-23	1.800	1.900	1.800	1.870	1.870	19,500
2022-05-20	1.800	1.990	1.800	1.930	1.930	463,500
2022-05-19	1.840	1.870	1.710	1.780	1.780	62,000
2022-05-18	1.790	1.800	1.700	1.800	1.800	23,500
2022-05-17	1.790	1.830	1.700	1.760	1.760	45,500
2022-05-16	1.700	1.800	1.670	1.760	1.760	22,500
2022-05-13	1.690	1.800	1.690	1.750	1.750	21,500
2022-05-12	1.700	1.800	1.620	1.700	1.700	485,500
2022-05-11	1.750	1.940	1.500	1.670	1.670	1,141,000
2022-05-10	1.750	1.950	1.750	1.790	1.790	254,500
2022-05-09	1.900	1.900	1.800	1.810	1.810	47,500
2022-05-06	1.850	1.990	1.850	1.900	1.900	69,500
2022-04-28	1.900	1.920	1.820	1.900	1.900	272,000
2022-04-27	1.900	2.000	1.900	1.910	1.910	125,500
2022-04-26	2.010	2.010	1.960	1.990	1.990	62,000
2022-04-25	2.190	2.190	2.040	2.040	2.040	12,000
2022-04-22	2.030	2.030	2.000	2.010	2.010	66,000
2022-04-21	2.060	2.060	2.020	2.030	2.030	11,500
2022-04-20	2.000	2.070	2.000	2.050	2.050	19,000
2022-04-19	2.240	2.240	2.010	2.040	2.040	259,000
2022-04-18	2.130	2.130	2.110	2.110	2.110	9,500
2022-04-15	2.260	2.260	2.120	2.230	2.230	75,500
2022-04-14	2.160	2.190	2.110	2.190	2.190	17,000
2022-04-13	2.200	2.250	2.150	2.200	2.200	84,500
2022-04-12	2.270	2.300	2.130	2.200	2.200	249,500
2022-04-11	2.250	2.310	2.150	2.250	2.250	295,500
2022-04-08	2.100	2.240	2.010	2.180	2.180	89,500
2022-04-07	2.020	2.090	2.020	2.090	2.090	1,000
2022-04-06	2.020	2.100	2.010	2.030	2.030	10,500
2022-04-05	2.030	2.100	2.020	2.060	2.060	4,500
2022-04-04	2.010	2.170	2.000	2.010	2.010	29,500
2022-04-01	2.200	2.250	2.150	2.200	2.200	157,500
2022-03-31	2.200	2.220	2.150	2.200	2.200	271,000
2022-03-30	2.050	2.250	2.050	2.180	2.180	204,500
2022-03-29	2.240	2.240	2.040	2.130	2.130	45,500
2022-03-28	2.180	2.180	2.050	2.140	2.140	12,000
2022-03-25	2.000	2.350	2.000	2.110	2.110	408,000
2022-03-24	2.000	2.020	1.950	2.010	2.010	14,000
2022-03-22	2.000	2.000	2.000	2.000	2.000	103,000
2022-03-21	1.900	2.030	1.900	1.950	1.950	21,500
2022-03-18	1.850	2.020	1.850	1.940	1.940	26,000
2022-03-17	2.000	2.020	1.990	2.020	2.020	4,500
2022-03-16	1.950	2.000	1.930	1.990	1.990	55,000
2022-03-15	2.000	2.000	1.910	1.940	1.940	51,500
2022-03-14	2.000	2.000	1.900	1.940	1.940	17,000
2022-03-11	2.140	2.180	1.850	2.020	2.020	9,000
2022-03-10	2.150	2.150	1.980	2.000	2.000	177,000
2022-03-09	2.000	2.010	1.960	2.000	2.000	11,000
2022-03-08	2.050	2.050	2.000	2.000	2.000	4,500

← NewerPage 19 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.