Crescent Star Insurance Limited (PSX:CSIL)
Pakistan · Delayed Price · Currency is PKR 3.990
-0.290 (-6.78%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.20 | 4.44 | 3.92 | 3.99 | 3.99 | -6.78% | 2,321,942 |
| Jul 31, 2025 | 4.45 | 4.70 | 4.10 | 4.28 | 4.28 | -1.38% | 18,751,830 |
| Jul 30, 2025 | 3.65 | 4.50 | 3.60 | 4.34 | 4.34 | 23.30% | 20,904,520 |
| Jul 29, 2025 | 3.70 | 3.80 | 3.49 | 3.52 | 3.52 | -5.38% | 10,409,360 |
| Jul 28, 2025 | 3.79 | 3.85 | 3.60 | 3.72 | 3.72 | -1.85% | 819,756 |
| Jul 25, 2025 | 3.87 | 3.94 | 3.72 | 3.79 | 3.79 | -1.56% | 500,464 |
| Jul 24, 2025 | 3.86 | 4.10 | 3.80 | 3.85 | 3.85 | -0.52% | 2,114,446 |
| Jul 23, 2025 | 3.99 | 3.99 | 3.79 | 3.87 | 3.87 | 1.84% | 1,524,238 |
| Jul 22, 2025 | 3.75 | 4.00 | 3.75 | 3.80 | 3.80 | -1.30% | 1,080,876 |
| Jul 21, 2025 | 3.80 | 4.20 | 3.70 | 3.85 | 3.85 | -0.77% | 1,180,911 |
| Jul 18, 2025 | 4.17 | 4.17 | 3.85 | 3.88 | 3.88 | -4.43% | 1,905,528 |
| Jul 17, 2025 | 4.17 | 4.29 | 4.01 | 4.06 | 4.06 | -2.64% | 3,465,876 |
| Jul 16, 2025 | 4.60 | 4.60 | 4.12 | 4.17 | 4.17 | -7.33% | 6,160,745 |
| Jul 15, 2025 | 4.55 | 5.00 | 4.35 | 4.50 | 4.50 | 3.69% | 29,418,130 |
| Jul 14, 2025 | 3.54 | 4.37 | 3.41 | 4.34 | 4.34 | 28.78% | 47,209,650 |
| Jul 11, 2025 | 3.58 | 3.70 | 3.34 | 3.37 | 3.37 | -3.71% | 13,088,150 |
| Jul 10, 2025 | 3.35 | 3.57 | 3.22 | 3.50 | 3.50 | 6.06% | 3,436,671 |
| Jul 9, 2025 | 3.40 | 3.40 | 3.24 | 3.30 | 3.30 | 1.23% | 552,141 |
| Jul 8, 2025 | 3.32 | 3.39 | 3.21 | 3.26 | 3.26 | -1.81% | 1,365,589 |
| Jul 7, 2025 | 3.40 | 3.46 | 3.25 | 3.32 | 3.32 | -0.90% | 640,602 |
| Jul 4, 2025 | 3.36 | 3.45 | 3.27 | 3.35 | 3.35 | -2.05% | 620,531 |
| Jul 3, 2025 | 3.42 | 3.50 | 3.31 | 3.42 | 3.42 | -2.29% | 1,079,233 |
| Jul 2, 2025 | 3.40 | 3.70 | 3.40 | 3.50 | 3.50 | 1.45% | 4,090,300 |
| Jul 1, 2025 | 3.35 | 3.70 | 3.35 | 3.45 | 3.45 | 2.99% | 11,473,590 |
| Jun 30, 2025 | 3.60 | 3.60 | 3.30 | 3.35 | 3.35 | -3.18% | 3,219,073 |
| Jun 27, 2025 | 3.30 | 3.65 | 3.30 | 3.46 | 3.46 | 7.12% | 5,234,650 |
| Jun 26, 2025 | 3.20 | 3.31 | 3.20 | 3.23 | 3.23 | -0.62% | 12,436,170 |
| Jun 25, 2025 | 3.28 | 3.39 | 3.20 | 3.25 | 3.25 | -2.40% | 1,028,487 |
| Jun 24, 2025 | 3.06 | 3.39 | 3.06 | 3.33 | 3.33 | 11.00% | 2,755,223 |
| Jun 23, 2025 | 3.00 | 3.27 | 2.96 | 3.00 | 3.00 | -2.91% | 2,127,923 |
| Jun 20, 2025 | 3.16 | 3.22 | 3.07 | 3.09 | 3.09 | -0.96% | 597,508 |
| Jun 19, 2025 | 3.20 | 3.50 | 3.10 | 3.12 | 3.12 | -4.00% | 2,152,630 |
| Jun 18, 2025 | 3.45 | 3.45 | 3.15 | 3.25 | 3.25 | -4.13% | 3,507,869 |
| Jun 17, 2025 | 3.68 | 3.77 | 3.31 | 3.39 | 3.39 | -7.88% | 7,116,857 |
| Jun 16, 2025 | 3.47 | 4.05 | 3.37 | 3.68 | 3.68 | 8.55% | 18,406,040 |
| Jun 13, 2025 | 3.19 | 3.43 | 2.99 | 3.39 | 3.39 | 7.62% | 7,574,300 |
| Jun 12, 2025 | 3.15 | 3.35 | 3.13 | 3.15 | 3.15 | 2.27% | 16,461,140 |
| Jun 11, 2025 | 3.04 | 3.22 | 3.00 | 3.08 | 3.08 | 1.99% | 12,762,530 |
| Jun 10, 2025 | 3.05 | 3.13 | 2.99 | 3.02 | 3.02 | -1.31% | 1,563,250 |
| Jun 5, 2025 | 3.05 | 3.09 | 3.00 | 3.06 | 3.06 | 0.33% | 252,653 |
| Jun 4, 2025 | 3.00 | 3.13 | 3.00 | 3.05 | 3.05 | 0.99% | 1,315,728 |
| Jun 3, 2025 | 3.06 | 3.10 | 2.96 | 3.02 | 3.02 | 0.33% | 1,001,093 |
| Jun 2, 2025 | 3.05 | 3.14 | 2.96 | 3.01 | 3.01 | 0.67% | 1,717,352 |
| May 30, 2025 | 3.29 | 3.29 | 2.95 | 2.99 | 2.99 | -5.97% | 3,196,973 |
| May 29, 2025 | 3.14 | 3.39 | 3.11 | 3.18 | 3.18 | 3.92% | 14,425,070 |
| May 27, 2025 | 2.87 | 3.23 | 2.87 | 3.06 | 3.06 | 5.52% | 15,874,520 |
| May 26, 2025 | 3.01 | 3.04 | 2.90 | 2.90 | 2.90 | -1.02% | 659,420 |
| May 23, 2025 | 3.18 | 3.18 | 2.90 | 2.93 | 2.93 | -3.93% | 1,594,320 |
| May 22, 2025 | 3.19 | 3.21 | 3.03 | 3.05 | 3.05 | -2.87% | 3,005,595 |
| May 21, 2025 | 3.35 | 3.60 | 3.07 | 3.14 | 3.14 | -3.68% | 17,168,470 |