Century Insurance Company Limited (PSX:CENI)
Pakistan · Delayed Price · Currency is PKR 46.02
-1.98 (-4.12%)
At close: Aug 1, 2025
Century Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 40.27 | 42.50 | 40.27 | 42.50 | 42.50 | 1.09% | 2,092 |
| Jun 18, 2025 | 37.85 | 43.05 | 37.85 | 42.04 | 42.04 | - | 64 |
| Jun 17, 2025 | 43.20 | 43.89 | 41.01 | 42.04 | 42.04 | 1.28% | 4,342 |
| Jun 16, 2025 | 38.15 | 42.50 | 38.15 | 41.51 | 41.51 | -1.17% | 5,743 |
| Jun 13, 2025 | 42.50 | 42.75 | 40.10 | 42.00 | 42.00 | -0.52% | 3,336 |
| Jun 12, 2025 | 41.60 | 43.40 | 41.49 | 42.22 | 42.22 | 1.27% | 7,650 |
| Jun 11, 2025 | 41.40 | 41.72 | 40.00 | 41.69 | 41.69 | 1.68% | 3,145 |
| Jun 10, 2025 | 41.07 | 41.07 | 40.27 | 41.00 | 41.00 | - | 12,349 |
| Jun 5, 2025 | 39.50 | 41.09 | 39.50 | 41.00 | 41.00 | 0.74% | 612 |
| Jun 4, 2025 | 41.00 | 41.00 | 40.00 | 40.70 | 40.70 | 1.75% | 3,238 |
| Jun 3, 2025 | 38.80 | 41.97 | 38.80 | 40.00 | 40.00 | -1.19% | 1,008 |
| Jun 2, 2025 | 39.00 | 41.35 | 39.00 | 40.48 | 40.48 | - | 205 |
| May 30, 2025 | 38.50 | 40.60 | 38.00 | 40.48 | 40.48 | 1.25% | 4,743 |
| May 29, 2025 | 40.50 | 40.50 | 38.75 | 39.98 | 39.98 | - | 74 |
| May 27, 2025 | 38.00 | 39.99 | 38.00 | 39.98 | 39.98 | 2.96% | 4,579 |
| May 26, 2025 | 36.10 | 39.90 | 36.10 | 38.83 | 38.83 | - | 184 |
| May 23, 2025 | 40.00 | 40.00 | 36.10 | 38.83 | 38.83 | -2.44% | 6,256 |
| May 22, 2025 | 40.50 | 40.50 | 38.00 | 39.80 | 39.80 | 1.04% | 8,008 |
| May 21, 2025 | 37.00 | 39.50 | 37.00 | 39.39 | 39.39 | 2.29% | 1,373 |