Century Insurance Company Limited (PSX:CENI)
Pakistan · Delayed Price · Currency is PKR 64.18
-1.08 (-1.65%)
At close: Aug 20, 2026
Century Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 65.61 | 68.90 | 62.81 | 64.18 | 64.18 | -1.65% | 140,260 |
| Aug 19, 2026 | 65.36 | 65.36 | 62.50 | 65.26 | 65.26 | 9.83% | 470,902 |
| Aug 18, 2026 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | 10.00% | 42,414 |
| Aug 17, 2026 | 54.22 | 54.22 | 53.50 | 54.02 | 54.02 | 0.78% | 5,957 |
| Aug 13, 2026 | 52.00 | 53.97 | 52.00 | 53.60 | 53.60 | -0.70% | 15,901 |
| Aug 12, 2026 | 54.00 | 54.00 | 53.45 | 53.98 | 53.98 | - | 237 |
| Aug 11, 2026 | 53.20 | 54.00 | 53.00 | 53.98 | 53.98 | 1.37% | 13,355 |
| Aug 10, 2026 | 54.90 | 54.90 | 54.00 | 53.25 | 53.25 | - | 21 |
| Aug 7, 2026 | 53.70 | 53.70 | 52.71 | 53.25 | 53.25 | -0.89% | 2,517 |
| Aug 6, 2026 | 54.27 | 54.27 | 53.40 | 53.73 | 53.73 | -0.24% | 3,256 |
| Aug 5, 2026 | 54.00 | 54.00 | 53.02 | 53.86 | 53.86 | -0.24% | 6,005 |
| Aug 4, 2026 | 54.88 | 54.88 | 53.60 | 53.99 | 53.99 | - | 14 |
| Aug 3, 2026 | 54.89 | 54.89 | 52.22 | 53.99 | 53.99 | -0.79% | 1,651 |
| Jul 31, 2026 | 53.99 | 54.78 | 51.31 | 54.42 | 54.42 | 0.78% | 2,209 |
| Jul 30, 2026 | 50.22 | 53.98 | 50.22 | 54.00 | 54.00 | - | 12 |
| Jul 29, 2026 | 52.83 | 54.00 | 52.83 | 54.00 | 54.00 | 2.21% | 5,141 |
| Jul 28, 2026 | 54.50 | 54.50 | 50.00 | 52.83 | 52.83 | -0.81% | 18,453 |
| Jul 27, 2026 | 54.50 | 54.50 | 53.23 | 53.26 | 53.26 | -1.37% | 688 |
| Jul 24, 2026 | 53.99 | 54.75 | 51.03 | 54.00 | 54.00 | 0.02% | 15,312 |
| Jul 23, 2026 | 53.95 | 53.95 | 50.40 | 53.99 | 53.99 | - | 117 |
| Jul 22, 2026 | 54.00 | 54.00 | 53.00 | 53.99 | 53.99 | - | 9 |
| Jul 21, 2026 | 53.99 | 53.99 | 53.98 | 53.99 | 53.99 | -0.97% | 509 |
| Jul 20, 2026 | 54.90 | 54.90 | 52.52 | 54.52 | 54.52 | - | 30 |
| Jul 17, 2026 | 55.89 | 55.89 | 52.57 | 54.52 | 54.52 | - | 44 |
| Jul 16, 2026 | 53.01 | 54.88 | 53.00 | 54.52 | 54.52 | 1.19% | 6,940 |
| Jul 15, 2026 | 52.03 | 54.00 | 52.02 | 53.88 | 53.88 | 1.93% | 1,536 |
| Jul 14, 2026 | 52.01 | 53.25 | 52.01 | 52.86 | 52.86 | -2.11% | 1,315 |
| Jul 13, 2026 | 54.00 | 54.50 | 53.70 | 54.00 | 54.00 | 0.06% | 2,133 |
| Jul 10, 2026 | 54.00 | 54.00 | 53.50 | 53.97 | 53.97 | 0.77% | 5,262 |
| Jul 9, 2026 | 53.60 | 53.60 | 53.00 | 53.56 | 53.56 | - | 310 |
| Jul 8, 2026 | 54.25 | 54.50 | 53.56 | 53.56 | 53.56 | -1.27% | 5,743 |
| Jul 7, 2026 | 54.14 | 54.30 | 54.00 | 54.25 | 54.25 | 1.48% | 6,117 |
| Jul 6, 2026 | 53.00 | 54.75 | 53.00 | 53.46 | 53.46 | -1.51% | 1,181 |
| Jul 3, 2026 | 52.56 | 54.89 | 52.56 | 54.28 | 54.28 | - | 484 |
| Jul 2, 2026 | 55.80 | 58.00 | 52.52 | 54.28 | 54.28 | 1.33% | 24,839 |
| Jul 1, 2026 | 52.60 | 54.74 | 52.60 | 53.57 | 53.57 | 1.84% | 1,589 |
| Jun 30, 2026 | 53.98 | 53.98 | 52.10 | 52.60 | 52.60 | -0.96% | 3,348 |
| Jun 29, 2026 | 55.69 | 55.69 | 53.11 | 53.11 | 53.11 | -1.65% | 1,142 |
| Jun 24, 2026 | 54.00 | 54.00 | 53.10 | 54.00 | 54.00 | 1.16% | 3,092 |
| Jun 23, 2026 | 54.75 | 54.75 | 53.20 | 53.38 | 53.38 | 0.64% | 3,620 |
| Jun 22, 2026 | 54.89 | 55.50 | 52.90 | 53.04 | 53.04 | -0.36% | 10,614 |
| Jun 19, 2026 | 54.88 | 54.88 | 53.00 | 53.23 | 53.23 | -0.37% | 901 |
| Jun 18, 2026 | 53.15 | 53.50 | 52.61 | 53.43 | 53.43 | 0.07% | 2,521 |
| Jun 17, 2026 | 53.50 | 53.50 | 52.01 | 53.39 | 53.39 | 1.58% | 7,129 |
| Jun 16, 2026 | 54.88 | 54.88 | 52.53 | 52.56 | 52.56 | -0.02% | 4,492 |
| Jun 15, 2026 | 54.84 | 54.84 | 52.00 | 52.57 | 52.57 | -0.81% | 4,211 |
| Jun 12, 2026 | 53.00 | 53.24 | 52.51 | 53.00 | 53.00 | 0.32% | 1,339 |
| Jun 11, 2026 | 54.88 | 54.88 | 52.01 | 52.83 | 52.83 | -0.13% | 1,804 |
| Jun 10, 2026 | 53.05 | 53.05 | 52.80 | 52.90 | 52.90 | - | 2,631 |
| Jun 9, 2026 | 53.01 | 53.24 | 52.66 | 52.90 | 52.90 | - | 3,158 |