Century Insurance Company Limited (PSX:CENI)
Pakistan · Delayed Price · Currency is PKR 49.50
+0.50 (1.02%)
At close: Sep 26, 2025
Century Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 49.50 | 49.50 | 49.00 | 49.50 | 49.50 | 1.02% | 1,750 |
| Sep 25, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 426 |
| Sep 24, 2025 | 49.50 | 49.50 | 48.60 | 49.00 | 49.00 | 0.93% | 1,063 |
| Sep 23, 2025 | 49.50 | 49.50 | 48.50 | 48.55 | 48.55 | 1.59% | 3,591 |
| Sep 22, 2025 | 49.14 | 49.14 | 47.46 | 47.79 | 47.79 | -2.75% | 25,131 |
| Sep 19, 2025 | 48.50 | 49.50 | 48.50 | 49.14 | 49.14 | 2.25% | 860 |
| Sep 18, 2025 | 49.90 | 49.90 | 48.00 | 48.06 | 48.06 | -0.41% | 1,025 |
| Sep 17, 2025 | 50.00 | 50.00 | 47.95 | 48.26 | 48.26 | 1.54% | 597 |
| Sep 16, 2025 | 47.01 | 49.50 | 47.01 | 47.53 | 47.53 | -1.19% | 605 |
| Sep 15, 2025 | 49.77 | 49.80 | 47.80 | 48.10 | 48.10 | 1.18% | 2,260 |
| Sep 12, 2025 | 49.89 | 49.89 | 47.04 | 47.54 | 47.54 | -3.77% | 2,300 |
| Sep 11, 2025 | 46.92 | 49.50 | 46.92 | 49.40 | 49.40 | 5.58% | 3,612 |
| Sep 10, 2025 | 46.52 | 48.99 | 46.51 | 46.79 | 46.79 | -2.52% | 1,459 |
| Sep 9, 2025 | 47.00 | 48.05 | 47.00 | 48.00 | 48.00 | -1.78% | 3,593 |
| Sep 8, 2025 | 49.50 | 49.50 | 47.53 | 48.87 | 48.87 | -0.61% | 818 |
| Sep 5, 2025 | 47.28 | 49.50 | 47.28 | 49.17 | 49.17 | 5.22% | 5,937 |
| Sep 4, 2025 | 45.01 | 47.20 | 45.01 | 46.73 | 46.73 | 0.97% | 988 |
| Sep 3, 2025 | 46.99 | 46.99 | 45.51 | 46.28 | 46.28 | 1.78% | 1,673 |
| Sep 2, 2025 | 47.19 | 47.19 | 45.66 | 45.47 | 45.47 | - | 699 |
| Sep 1, 2025 | 45.00 | 46.97 | 45.00 | 45.47 | 45.47 | - | 483 |
| 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 |