Century Insurance Company Limited (PSX:CENI)
Pakistan · Delayed Price · Currency is PKR 45.47
0.00 (0.00%)
At close: Sep 2, 2025
Century Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 43.00 | 46.94 | 43.00 | 45.47 | 45.47 | -1.58% | 2,899 |
| Aug 28, 2025 | 46.00 | 46.65 | 46.00 | 46.20 | 46.20 | 0.20% | 700 |
| Aug 27, 2025 | 46.50 | 46.99 | 45.99 | 46.11 | 46.11 | 0.24% | 1,256 |
| Aug 26, 2025 | 47.90 | 48.00 | 46.00 | 46.00 | 46.00 | -2.13% | 2,200 |
| Aug 25, 2025 | 48.00 | 48.00 | 48.00 | 47.00 | 47.00 | - | 25 |
| Aug 22, 2025 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | 0.17% | 8,473 |
| Aug 21, 2025 | 45.00 | 47.00 | 44.99 | 46.92 | 46.92 | -1.66% | 20,217 |
| Aug 20, 2025 | 47.79 | 47.90 | 45.15 | 47.71 | 47.71 | 1.08% | 2,208 |
| Aug 19, 2025 | 47.00 | 47.30 | 47.00 | 47.20 | 47.20 | 0.68% | 4,980 |
| Aug 18, 2025 | 47.00 | 47.24 | 46.61 | 46.88 | 46.88 | 0.58% | 2,403 |
| Aug 15, 2025 | 47.94 | 47.94 | 46.00 | 46.61 | 46.61 | 3.17% | 828 |
| Aug 13, 2025 | 48.80 | 48.80 | 45.20 | 45.18 | 45.18 | - | 370 |
| Aug 12, 2025 | 45.73 | 47.93 | 45.10 | 45.18 | 45.18 | -0.55% | 1,110 |
| Aug 11, 2025 | 46.50 | 48.30 | 45.00 | 45.43 | 45.43 | -6.45% | 18,162 |
| Aug 8, 2025 | 48.49 | 48.50 | 48.49 | 48.56 | 48.56 | - | 70 |
| Aug 7, 2025 | 47.52 | 49.00 | 47.52 | 48.56 | 48.56 | 1.17% | 1,075 |
| Aug 6, 2025 | 46.02 | 48.50 | 46.02 | 48.00 | 48.00 | 4.30% | 9,427 |
| Aug 5, 2025 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - | 100 |
| Aug 4, 2025 | 46.04 | 47.20 | 46.04 | 46.02 | 46.02 | - | 23 |
| Aug 1, 2025 | 46.01 | 48.47 | 46.01 | 46.02 | 46.02 | -4.12% | 2,502 |
| Jul 31, 2025 | 48.29 | 48.29 | 45.00 | 48.00 | 48.00 | - | 619 |
| Jul 30, 2025 | 47.50 | 47.50 | 47.03 | 48.00 | 48.00 | - | 75 |
| Jul 29, 2025 | 47.93 | 48.95 | 47.03 | 48.00 | 48.00 | 1.82% | 4,728 |
| Jul 28, 2025 | 49.99 | 49.99 | 47.00 | 47.14 | 47.14 | -5.19% | 4,453 |
| Jul 25, 2025 | 49.00 | 49.00 | 46.00 | 49.72 | 49.72 | - | 175 |
| Jul 24, 2025 | 49.73 | 49.73 | 49.67 | 49.72 | 49.72 | 3.58% | 601 |
| Jul 23, 2025 | 47.01 | 48.00 | 47.01 | 48.00 | 48.00 | -0.99% | 2,360 |
| Jul 22, 2025 | 49.00 | 49.00 | 47.12 | 48.48 | 48.48 | 1.38% | 1,056 |
| Jul 21, 2025 | 47.01 | 48.99 | 47.01 | 47.82 | 47.82 | 1.18% | 4,264 |
| Jul 18, 2025 | 47.06 | 49.80 | 47.06 | 47.26 | 47.26 | -3.55% | 584 |
| Jul 17, 2025 | 48.70 | 50.90 | 48.70 | 49.00 | 49.00 | 0.84% | 3,062 |
| Jul 16, 2025 | 45.50 | 52.00 | 45.50 | 48.59 | 48.59 | -3.53% | 41,004 |
| Jul 15, 2025 | 51.00 | 53.96 | 50.00 | 50.37 | 50.37 | 0.60% | 9,147 |
| Jul 14, 2025 | 48.55 | 51.00 | 48.10 | 50.07 | 50.07 | 6.42% | 57,382 |
| Jul 11, 2025 | 47.25 | 48.00 | 47.05 | 47.05 | 47.05 | 0.09% | 26,893 |
| Jul 10, 2025 | 47.90 | 47.90 | 46.10 | 47.01 | 47.01 | 1.36% | 9,459 |
| Jul 9, 2025 | 47.98 | 47.99 | 46.01 | 46.38 | 46.38 | 1.73% | 9,162 |
| Jul 8, 2025 | 47.00 | 47.00 | 44.20 | 45.59 | 45.59 | - | 49 |
| Jul 7, 2025 | 45.99 | 46.00 | 45.20 | 45.59 | 45.59 | 0.29% | 14,103 |
| Jul 4, 2025 | 45.00 | 45.50 | 44.50 | 45.46 | 45.46 | 1.02% | 4,892 |
| Jul 3, 2025 | 43.40 | 45.00 | 42.00 | 45.00 | 45.00 | 5.26% | 37,855 |
| Jul 2, 2025 | 40.00 | 43.49 | 40.00 | 42.75 | 42.75 | 2.67% | 1,883 |
| Jul 1, 2025 | 42.00 | 42.00 | 41.50 | 41.64 | 41.64 | -0.86% | 7,763 |
| Jun 30, 2025 | 42.00 | 42.00 | 41.08 | 42.00 | 42.00 | -2.39% | 1,003 |
| Jun 27, 2025 | 40.30 | 43.10 | 40.30 | 43.03 | 43.03 | 2.18% | 7,450 |
| Jun 26, 2025 | 40.21 | 41.00 | 40.21 | 42.11 | 42.11 | - | 31 |
| Jun 25, 2025 | 40.40 | 43.05 | 40.40 | 42.11 | 42.11 | -3.64% | 4,076 |
| Jun 24, 2025 | 40.10 | 43.89 | 38.25 | 43.70 | 43.70 | 6.07% | 10,309 |
| Jun 23, 2025 | 42.00 | 42.00 | 41.00 | 41.20 | 41.20 | -3.06% | 2,548 |
| Jun 20, 2025 | 42.00 | 42.48 | 40.71 | 42.50 | 42.50 | - | 24 |