Crescent Star Insurance Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-13	1.910	1.980	1.850	1.910	1.910	28,500
2021-12-10	2.000	2.010	1.950	2.000	2.000	326,500
2021-12-09	2.010	2.010	1.980	2.000	2.000	72,500
2021-12-08	2.180	2.250	2.000	2.000	2.000	167,500
2021-12-07	2.000	2.140	2.000	2.120	2.120	14,500
2021-12-06	2.050	2.100	2.000	2.010	2.010	111,000
2021-12-03	2.090	2.090	2.000	2.010	2.010	244,500
2021-12-02	2.150	2.150	2.000	2.000	2.000	540,000
2021-12-01	2.290	2.290	2.170	2.190	2.190	26,500
2021-11-30	2.190	2.200	2.100	2.140	2.140	118,000
2021-11-29	2.190	2.200	2.100	2.180	2.180	73,500
2021-11-26	2.280	2.280	2.000	2.130	2.130	214,500
2021-11-25	2.190	2.290	2.190	2.240	2.240	13,500
2021-11-24	2.150	2.380	2.150	2.190	2.190	62,000
2021-11-23	2.250	2.260	2.200	2.210	2.210	129,000
2021-11-22	2.210	2.260	2.170	2.210	2.210	135,500
2021-11-19	2.450	2.450	2.260	2.270	2.270	53,000
2021-11-18	2.400	2.610	2.270	2.280	2.280	142,000
2021-11-17	2.350	2.390	2.280	2.290	2.290	24,000
2021-11-16	2.470	2.500	2.330	2.340	2.340	55,000
2021-11-15	2.300	2.390	2.300	2.390	2.390	5,000
2021-11-12	2.340	2.350	2.290	2.300	2.300	24,000
2021-11-11	2.400	2.400	2.270	2.340	2.340	129,000
2021-11-10	2.500	2.500	2.400	2.420	2.420	25,000
2021-11-09	2.500	2.500	2.400	2.420	2.420	35,000
2021-11-08	2.500	2.540	2.450	2.470	2.470	28,500
2021-11-05	2.330	2.670	2.330	2.540	2.540	545,000
2021-11-04	2.290	2.500	2.290	2.450	2.450	297,000
2021-11-03	2.490	2.490	2.340	2.350	2.350	35,000
2021-11-02	2.370	2.420	2.370	2.380	2.380	39,000
2021-11-01	2.450	2.450	2.250	2.300	2.300	418,500
2021-10-29	2.500	2.500	2.110	2.260	2.260	15,500
2021-10-28	2.400	2.480	2.320	2.390	2.390	123,500
2021-10-27	2.450	2.540	2.360	2.410	2.410	35,000
2021-10-26	2.360	2.390	2.300	2.320	2.320	305,500
2021-10-25	2.310	2.440	2.310	2.420	2.420	15,000
2021-10-22	2.360	2.400	2.300	2.390	2.390	178,000
2021-10-21	2.490	2.650	2.350	2.360	2.360	214,000
2021-10-20	2.600	2.800	2.460	2.510	2.510	366,500
2021-10-18	2.250	2.750	2.200	2.660	2.660	1,800,000
2021-10-15	2.100	2.270	2.100	2.140	2.140	285,500
2021-10-14	1.920	2.200	1.900	2.180	2.180	652,500

← NewerPage 21 of 21 · 1,242 trading days

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.