Crescent Star Insurance Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	1.880	2.180	1.880	2.040	2.040	61,000
2022-03-04	2.090	2.280	2.010	2.050	2.050	45,500
2022-03-03	2.090	2.090	2.000	2.030	2.030	123,500
2022-03-02	2.060	2.100	2.000	2.030	2.030	155,000
2022-03-01	2.020	2.130	2.020	2.060	2.060	31,500
2022-02-28	1.920	2.050	1.920	2.050	2.050	136,000
2022-02-25	1.960	2.050	1.950	2.000	2.000	286,500
2022-02-24	2.130	2.130	1.960	2.000	2.000	114,000
2022-02-23	2.140	2.140	2.040	2.100	2.100	160,000
2022-02-22	2.050	2.110	2.010	2.080	2.080	167,000
2022-02-21	2.280	2.280	2.070	2.130	2.130	130,000
2022-02-18	2.130	2.140	2.100	2.140	2.140	22,000
2022-02-17	2.160	2.160	2.130	2.140	2.140	79,000
2022-02-16	2.150	2.180	2.120	2.150	2.150	44,000
2022-02-15	2.070	2.170	2.070	2.150	2.150	47,500
2022-02-14	2.170	2.170	2.100	2.110	2.110	56,500
2022-02-11	2.250	2.300	2.120	2.170	2.170	108,000
2022-02-10	2.260	2.290	2.200	2.210	2.210	133,000
2022-02-09	2.240	2.240	2.170	2.200	2.200	105,500
2022-02-08	2.300	2.300	2.100	2.230	2.230	113,000
2022-02-07	2.250	2.430	2.240	2.250	2.250	68,500
2022-02-04	2.150	2.280	2.150	2.170	2.170	32,000
2022-02-03	2.310	2.310	2.140	2.180	2.180	372,500
2022-02-02	2.200	2.260	2.190	2.230	2.230	144,500
2022-02-01	2.140	2.220	2.130	2.190	2.190	26,000
2022-01-31	2.160	2.250	2.150	2.190	2.190	111,500
2022-01-28	2.340	2.340	2.030	2.230	2.230	199,500
2022-01-27	2.200	2.220	2.110	2.210	2.210	52,500
2022-01-26	2.220	2.400	2.150	2.250	2.250	180,500
2022-01-25	2.200	2.200	2.100	2.130	2.130	35,000
2022-01-24	2.100	2.230	2.100	2.160	2.160	103,500
2022-01-21	2.140	2.190	2.100	2.140	2.140	146,500
2022-01-20	2.120	2.200	2.050	2.150	2.150	83,000
2022-01-19	2.270	2.300	2.150	2.180	2.180	160,500
2022-01-18	2.340	2.450	2.310	2.320	2.320	97,000
2022-01-17	2.500	2.590	2.350	2.400	2.400	109,500
2022-01-14	2.670	2.700	2.540	2.590	2.590	840,000
2022-01-13	2.530	2.700	2.470	2.540	2.540	1,280,000
2022-01-12	2.280	2.520	2.280	2.410	2.410	1,298,000
2022-01-11	2.150	2.290	2.150	2.280	2.280	308,500
2022-01-10	2.140	2.210	2.060	2.200	2.200	177,500
2022-01-07	2.050	2.130	2.020	2.120	2.120	104,000
2022-01-06	2.120	2.170	2.000	2.050	2.050	637,000
2022-01-05	2.100	2.250	2.040	2.200	2.200	305,000
2022-01-04	2.150	2.150	2.000	2.030	2.030	513,000
2022-01-03	2.030	2.150	2.030	2.100	2.100	170,500
2021-12-31	2.090	2.100	2.010	2.050	2.050	33,000
2021-12-30	2.100	2.110	2.070	2.090	2.090	20,500
2021-12-29	2.070	2.100	1.980	2.060	2.060	1,010,500
2021-12-28	2.160	2.160	2.050	2.070	2.070	28,000
2021-12-27	2.000	2.220	2.000	2.150	2.150	362,500
2021-12-24	2.020	2.030	1.920	1.980	1.980	44,000
2021-12-23	2.000	2.030	2.000	2.020	2.020	81,000
2021-12-22	2.000	2.050	1.920	1.950	1.950	87,000
2021-12-21	2.000	2.030	1.980	2.000	2.000	134,000
2021-12-20	2.020	2.050	1.960	1.990	1.990	164,500
2021-12-17	1.970	2.050	1.870	1.980	1.980	150,500
2021-12-16	2.050	2.050	1.810	1.840	1.840	556,000
2021-12-15	2.100	2.200	2.030	2.070	2.070	133,500
2021-12-14	1.910	2.100	1.810	2.040	2.040	267,500

← NewerPage 20 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.