Crescent Star Insurance Limited (PSX:CSIL)
Pakistan · Delayed Price · Currency is PKR 5.99
-0.09 (-1.48%)
At close: Oct 21, 2025
Crescent Star Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 6.50 | 6.85 | 6.36 | 6.44 | 6.44 | -0.16% | 5,550,092 |
| Oct 9, 2025 | 6.45 | 6.75 | 6.33 | 6.45 | 6.45 | - | 10,946,860 |
| Oct 8, 2025 | 6.59 | 6.59 | 6.29 | 6.45 | 6.45 | 1.26% | 3,634,023 |
| Oct 7, 2025 | 6.40 | 6.73 | 6.15 | 6.37 | 6.37 | 2.41% | 16,762,360 |
| Oct 6, 2025 | 5.98 | 6.51 | 5.55 | 6.22 | 6.22 | 5.96% | 7,368,396 |
| Oct 3, 2025 | 6.09 | 6.24 | 5.80 | 5.87 | 5.87 | -2.17% | 3,034,964 |
| Oct 2, 2025 | 6.14 | 6.19 | 5.85 | 6.00 | 6.00 | -0.83% | 3,422,266 |
| Oct 1, 2025 | 6.50 | 6.56 | 6.01 | 6.05 | 6.05 | -3.51% | 6,526,346 |
| Sep 30, 2025 | 5.78 | 6.39 | 5.50 | 6.27 | 6.27 | 10.58% | 14,144,470 |
| Sep 29, 2025 | 5.68 | 5.89 | 5.50 | 5.67 | 5.67 | 2.35% | 5,342,490 |
| Sep 26, 2025 | 6.07 | 6.35 | 5.41 | 5.54 | 5.54 | -5.30% | 13,751,510 |
| Sep 25, 2025 | 6.29 | 6.80 | 5.70 | 5.85 | 5.85 | -6.85% | 12,466,950 |
| Sep 24, 2025 | 6.95 | 6.98 | 6.20 | 6.28 | 6.28 | -9.12% | 22,423,800 |
| Sep 23, 2025 | 7.30 | 7.50 | 6.79 | 6.91 | 6.91 | -6.24% | 27,484,940 |
| Sep 22, 2025 | 6.85 | 7.37 | 5.56 | 7.37 | 7.37 | 15.70% | 53,699,500 |
| Sep 19, 2025 | 6.37 | 6.37 | 6.25 | 6.37 | 6.37 | 18.62% | 12,178,950 |
| Sep 18, 2025 | 4.50 | 5.37 | 4.32 | 5.37 | 5.37 | 22.88% | 17,182,930 |
| Sep 17, 2025 | 4.36 | 4.54 | 4.32 | 4.37 | 4.37 | 0.69% | 3,049,727 |
| Sep 16, 2025 | 4.13 | 4.37 | 4.13 | 4.34 | 4.34 | 4.83% | 2,973,157 |
| Sep 15, 2025 | 4.15 | 4.25 | 4.10 | 4.14 | 4.14 | -0.24% | 681,494 |
| Sep 12, 2025 | 4.18 | 4.37 | 4.07 | 4.15 | 4.15 | 0.97% | 1,286,517 |
| Sep 11, 2025 | 4.20 | 4.25 | 4.10 | 4.11 | 4.11 | -1.20% | 494,679 |
| Sep 10, 2025 | 4.03 | 4.20 | 4.03 | 4.16 | 4.16 | 0.24% | 559,372 |
| Sep 9, 2025 | 4.26 | 4.26 | 4.14 | 4.15 | 4.15 | -1.43% | 1,281,802 |
| Sep 8, 2025 | 4.30 | 4.30 | 4.11 | 4.21 | 4.21 | - | 1,256,265 |
| Sep 5, 2025 | 4.50 | 4.50 | 4.12 | 4.21 | 4.21 | 1.69% | 2,327,691 |
| Sep 4, 2025 | 4.27 | 4.30 | 4.13 | 4.14 | 4.14 | -1.43% | 1,011,679 |
| Sep 3, 2025 | 4.27 | 4.38 | 4.19 | 4.20 | 4.20 | 0.96% | 2,480,277 |
| Sep 2, 2025 | 4.22 | 4.38 | 4.15 | 4.16 | 4.16 | -1.42% | 1,627,487 |
| Sep 1, 2025 | 4.40 | 4.46 | 4.20 | 4.22 | 4.22 | -2.09% | 1,988,787 |
| Aug 29, 2025 | 4.39 | 4.70 | 4.22 | 4.31 | 4.31 | -0.92% | 5,382,454 |
| Aug 28, 2025 | 4.23 | 4.45 | 4.18 | 4.35 | 4.35 | 5.07% | 11,611,630 |
| Aug 27, 2025 | 4.35 | 4.45 | 4.00 | 4.14 | 4.14 | -4.61% | 9,638,839 |
| Aug 26, 2025 | 4.23 | 4.76 | 4.20 | 4.34 | 4.34 | 4.33% | 12,131,740 |
| Aug 25, 2025 | 4.08 | 4.33 | 3.97 | 4.16 | 4.16 | 2.21% | 4,406,796 |
| Aug 22, 2025 | 4.11 | 4.42 | 4.04 | 4.07 | 4.07 | -0.73% | 6,922,533 |
| Aug 21, 2025 | 4.11 | 4.19 | 3.90 | 4.10 | 4.10 | 0.49% | 2,155,340 |
| Aug 20, 2025 | 3.96 | 4.23 | 3.95 | 4.08 | 4.08 | 3.03% | 3,354,641 |
| Aug 19, 2025 | 3.91 | 4.10 | 3.85 | 3.96 | 3.96 | 1.54% | 1,288,724 |
| Aug 18, 2025 | 4.05 | 4.05 | 3.12 | 3.90 | 3.90 | -2.50% | 1,761,598 |
| Aug 15, 2025 | 3.95 | 4.20 | 3.95 | 4.00 | 4.00 | 1.52% | 2,411,269 |
| Aug 13, 2025 | 3.86 | 4.11 | 3.86 | 3.94 | 3.94 | 2.60% | 2,580,931 |
| Aug 12, 2025 | 3.79 | 4.08 | 3.79 | 3.84 | 3.84 | 1.32% | 2,932,082 |