Crescent Star Insurance Limited (PSX:CSIL)
Pakistan · Delayed Price · Currency is PKR 8.30
+1.00 (13.70%)
At close: Dec 19, 2025
Crescent Star Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 8.30 | 8.30 | 7.77 | 8.30 | 8.30 | 13.70% | 23,054,420 |
| Dec 18, 2025 | 6.47 | 7.30 | 6.20 | 7.30 | 7.30 | 15.87% | 27,716,370 |
| Dec 17, 2025 | 6.21 | 6.69 | 6.12 | 6.30 | 6.30 | - | 7,744,602 |
| Dec 16, 2025 | 6.78 | 7.40 | 6.10 | 6.30 | 6.30 | -3.52% | 39,268,510 |
| Dec 15, 2025 | 7.05 | 7.05 | 6.44 | 6.53 | 6.53 | 7.93% | 30,123,030 |
| Dec 12, 2025 | 5.20 | 6.05 | 5.20 | 6.05 | 6.05 | 19.80% | 13,766,810 |
| Dec 11, 2025 | 4.90 | 5.35 | 4.90 | 5.05 | 5.05 | 1.61% | 1,110,758 |
| Dec 10, 2025 | 4.91 | 5.09 | 4.85 | 4.97 | 4.97 | 0.40% | 989,134 |
| Dec 9, 2025 | 5.01 | 5.07 | 4.92 | 4.95 | 4.95 | -0.60% | 481,171 |
| Dec 8, 2025 | 4.95 | 5.12 | 4.90 | 4.98 | 4.98 | 0.81% | 435,335 |
| Dec 5, 2025 | 5.00 | 5.03 | 4.93 | 4.94 | 4.94 | - | 104,796 |
| Dec 4, 2025 | 4.99 | 5.00 | 4.90 | 4.94 | 4.94 | -0.20% | 94,806 |
| Dec 3, 2025 | 5.05 | 5.05 | 4.83 | 4.95 | 4.95 | -0.20% | 354,724 |
| Dec 2, 2025 | 5.00 | 5.09 | 4.91 | 4.96 | 4.96 | -0.80% | 187,421 |
| Dec 1, 2025 | 4.97 | 5.09 | 4.81 | 5.00 | 5.00 | 2.25% | 6,710,446 |
| Nov 28, 2025 | 4.90 | 4.99 | 4.80 | 4.89 | 4.89 | - | 144,945 |
| Nov 27, 2025 | 5.00 | 5.07 | 4.85 | 4.89 | 4.89 | -2.00% | 373,629 |
| Nov 26, 2025 | 5.19 | 5.19 | 4.85 | 4.99 | 4.99 | 0.40% | 393,788 |
| Nov 25, 2025 | 5.15 | 5.20 | 4.92 | 4.97 | 4.97 | -2.55% | 258,271 |
| Nov 24, 2025 | 5.11 | 5.25 | 5.06 | 5.10 | 5.10 | -1.73% | 125,944 |
| Nov 21, 2025 | 5.38 | 5.38 | 5.12 | 5.19 | 5.19 | -0.19% | 579,229 |
| Nov 20, 2025 | 5.36 | 5.36 | 5.16 | 5.20 | 5.20 | -1.14% | 326,745 |
| Nov 19, 2025 | 5.64 | 5.64 | 5.22 | 5.26 | 5.26 | 2.33% | 1,703,827 |
| Nov 18, 2025 | 5.03 | 5.38 | 5.03 | 5.14 | 5.14 | 1.78% | 600,652 |
| Nov 17, 2025 | 5.43 | 5.43 | 5.01 | 5.05 | 5.05 | -1.17% | 494,951 |
| Nov 14, 2025 | 4.85 | 5.48 | 4.85 | 5.11 | 5.11 | 4.50% | 2,019,001 |
| Nov 13, 2025 | 4.85 | 5.00 | 4.80 | 4.89 | 4.89 | 1.45% | 805,207 |
| Nov 12, 2025 | 5.02 | 5.07 | 4.77 | 4.82 | 4.82 | -5.12% | 864,806 |
| Nov 11, 2025 | 5.16 | 5.20 | 5.00 | 5.08 | 5.08 | -1.55% | 514,408 |
| Nov 10, 2025 | 5.22 | 5.25 | 5.14 | 5.16 | 5.16 | -0.77% | 494,459 |
| Nov 7, 2025 | 5.26 | 5.69 | 5.15 | 5.20 | 5.20 | -0.95% | 1,233,492 |
| Nov 6, 2025 | 5.32 | 5.47 | 5.15 | 5.25 | 5.25 | 1.35% | 657,206 |
| Nov 5, 2025 | 5.30 | 5.49 | 5.10 | 5.18 | 5.18 | -1.52% | 301,188 |
| Nov 4, 2025 | 5.16 | 5.62 | 5.15 | 5.26 | 5.26 | 0.38% | 711,970 |
| Nov 3, 2025 | 5.39 | 5.39 | 5.15 | 5.24 | 5.24 | 0.58% | 385,580 |
| Oct 31, 2025 | 5.17 | 5.44 | 5.10 | 5.21 | 5.21 | 3.58% | 427,683 |
| Oct 30, 2025 | 5.17 | 5.40 | 4.97 | 5.03 | 5.03 | -1.18% | 811,319 |
| Oct 29, 2025 | 5.12 | 5.55 | 5.05 | 5.09 | 5.09 | -5.39% | 961,934 |
| Oct 28, 2025 | 5.79 | 5.79 | 5.30 | 5.38 | 5.38 | -4.27% | 589,372 |
| Oct 27, 2025 | 5.76 | 5.80 | 5.60 | 5.62 | 5.62 | -3.44% | 1,018,687 |
| Oct 24, 2025 | 6.08 | 6.24 | 5.78 | 5.82 | 5.82 | -3.48% | 636,242 |
| Oct 23, 2025 | 5.91 | 6.30 | 5.90 | 6.03 | 6.03 | 1.34% | 3,382,454 |
| Oct 22, 2025 | 6.09 | 6.09 | 5.76 | 5.95 | 5.95 | -0.67% | 744,716 |
| Oct 21, 2025 | 6.09 | 6.23 | 5.90 | 5.99 | 5.99 | -1.48% | 1,006,103 |
| Oct 20, 2025 | 6.10 | 6.30 | 5.77 | 6.08 | 6.08 | 1.50% | 1,953,409 |
| Oct 17, 2025 | 6.28 | 6.40 | 5.95 | 5.99 | 5.99 | -1.80% | 2,060,330 |
| Oct 16, 2025 | 6.15 | 6.44 | 6.05 | 6.10 | 6.10 | -0.97% | 1,606,685 |
| Oct 15, 2025 | 6.20 | 6.29 | 6.10 | 6.16 | 6.16 | 0.49% | 1,017,443 |
| Oct 14, 2025 | 6.23 | 6.35 | 5.33 | 6.13 | 6.13 | 0.33% | 1,407,218 |
| Oct 13, 2025 | 6.40 | 6.65 | 6.05 | 6.11 | 6.11 | -5.12% | 2,757,718 |