Crescent Star Insurance Limited (PSX:CSIL)
Pakistan · Delayed Price · Currency is PKR 5.29
+0.08 (1.54%)
At close: Nov 2, 2026
Crescent Star Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 5.29 | 5.40 | 5.10 | 5.29 | 5.29 | 1.54% | 5,595,241 |
| Oct 30, 2026 | 5.30 | 5.50 | 5.17 | 5.21 | 5.21 | 0.39% | 3,583,478 |
| Oct 29, 2026 | 5.07 | 5.42 | 5.00 | 5.19 | 5.19 | 4.43% | 7,630,143 |
| Oct 28, 2026 | 4.95 | 5.09 | 4.90 | 4.97 | 4.97 | - | 1,585,519 |
| Oct 27, 2026 | 5.00 | 5.06 | 4.93 | 4.97 | 4.97 | -0.60% | 3,178,855 |
| Oct 26, 2026 | 5.09 | 5.14 | 4.96 | 5.00 | 5.00 | -1.77% | 804,985 |
| Oct 23, 2026 | 5.12 | 5.27 | 5.00 | 5.09 | 5.09 | 1.39% | 686,987 |
| Oct 22, 2026 | 5.35 | 5.40 | 4.98 | 5.02 | 5.02 | -6.17% | 1,488,720 |
| Oct 21, 2026 | 5.35 | 5.45 | 5.32 | 5.35 | 5.35 | -0.19% | 860,398 |
| Oct 20, 2026 | 5.45 | 5.55 | 5.35 | 5.36 | 5.36 | -1.65% | 563,073 |
| Oct 19, 2026 | 5.40 | 5.60 | 5.35 | 5.45 | 5.45 | -0.18% | 736,602 |
| Oct 16, 2026 | 5.60 | 5.79 | 5.42 | 5.46 | 5.46 | -1.80% | 2,522,236 |
| Oct 15, 2026 | 5.56 | 5.74 | 5.40 | 5.56 | 5.56 | 1.65% | 11,779,210 |
| Oct 14, 2026 | 5.77 | 5.79 | 5.40 | 5.47 | 5.47 | -3.70% | 7,497,191 |
| Oct 13, 2026 | 5.08 | 5.98 | 5.00 | 5.68 | 5.68 | 14.06% | 14,578,968 |
| Oct 12, 2026 | 5.11 | 5.11 | 4.97 | 4.98 | 4.98 | -2.54% | 933,157 |
| Oct 9, 2026 | 5.24 | 5.24 | 5.06 | 5.11 | 5.11 | -0.58% | 155,861 |
| Oct 8, 2026 | 5.24 | 5.24 | 5.03 | 5.14 | 5.14 | -0.58% | 183,493 |
| Oct 7, 2026 | 5.24 | 5.29 | 5.10 | 5.17 | 5.17 | 0.39% | 243,199 |
| Oct 6, 2026 | 5.00 | 5.21 | 4.98 | 5.15 | 5.15 | 2.39% | 584,440 |
| Oct 5, 2026 | 5.25 | 5.25 | 4.94 | 5.03 | 5.03 | -3.27% | 1,917,971 |
| Oct 2, 2026 | 5.32 | 5.40 | 5.15 | 5.20 | 5.20 | -2.07% | 985,731 |
| Oct 1, 2026 | 5.41 | 5.50 | 5.06 | 5.31 | 5.31 | -1.85% | 962,828 |
| Sep 30, 2026 | 5.40 | 5.53 | 5.35 | 5.41 | 5.41 | 0.93% | 1,041,513 |
| Sep 29, 2026 | 5.31 | 5.45 | 5.31 | 5.36 | 5.36 | -0.56% | 14,902,750 |
| Sep 28, 2026 | 5.58 | 5.58 | 5.35 | 5.39 | 5.39 | -0.92% | 797,769 |
| Sep 25, 2026 | 5.59 | 5.59 | 5.40 | 5.44 | 5.44 | -1.63% | 1,586,756 |
| Sep 24, 2026 | 5.56 | 5.70 | 5.46 | 5.53 | 5.53 | -2.30% | 574,996 |
| Sep 23, 2026 | 5.70 | 5.70 | 5.57 | 5.66 | 5.66 | 0.35% | 727,008 |
| Sep 22, 2026 | 5.83 | 5.83 | 5.51 | 5.64 | 5.64 | -1.40% | 779,709 |
| Sep 21, 2026 | 5.70 | 5.84 | 5.55 | 5.72 | 5.72 | 0.88% | 1,587,930 |
| Sep 18, 2026 | 5.67 | 5.75 | 5.58 | 5.67 | 5.67 | - | 898,491 |
| Sep 17, 2026 | 5.54 | 5.84 | 5.54 | 5.67 | 5.67 | 2.90% | 1,034,134 |
| Sep 16, 2026 | 5.70 | 5.70 | 5.49 | 5.51 | 5.51 | -3.84% | 1,206,247 |
| Sep 15, 2026 | 5.72 | 5.79 | 5.52 | 5.73 | 5.73 | 1.78% | 7,760,328 |
| Sep 14, 2026 | 5.61 | 5.85 | 5.19 | 5.63 | 5.63 | -1.23% | 6,970,911 |
| Sep 11, 2026 | 5.63 | 5.90 | 5.52 | 5.70 | 5.70 | 2.70% | 2,706,242 |
| Sep 10, 2026 | 5.73 | 5.75 | 5.52 | 5.55 | 5.55 | -1.60% | 3,045,429 |
| Sep 9, 2026 | 5.70 | 5.80 | 5.60 | 5.64 | 5.64 | -0.35% | 1,809,265 |
| Sep 8, 2026 | 5.90 | 5.90 | 5.57 | 5.66 | 5.66 | -1.57% | 2,171,758 |
| Sep 7, 2026 | 5.84 | 6.05 | 5.73 | 5.75 | 5.75 | 0.17% | 10,003,313 |
| Sep 4, 2026 | 5.90 | 5.90 | 5.64 | 5.74 | 5.74 | -0.17% | 1,204,066 |
| Sep 3, 2026 | 5.63 | 6.04 | 5.55 | 5.75 | 5.75 | 3.98% | 3,083,541 |
| Sep 2, 2026 | 5.79 | 5.79 | 5.49 | 5.53 | 5.53 | -2.64% | 1,690,992 |
| Sep 1, 2026 | 5.80 | 5.95 | 5.65 | 5.68 | 5.68 | -1.22% | 1,010,239 |
| Aug 31, 2026 | 5.96 | 6.07 | 5.72 | 5.75 | 5.75 | -2.21% | 1,651,577 |
| Aug 28, 2026 | 5.84 | 6.19 | 5.60 | 5.88 | 5.88 | 2.80% | 22,154,506 |
| Aug 27, 2026 | 5.73 | 5.80 | 5.70 | 5.72 | 5.72 | -0.35% | 536,346 |
| Aug 25, 2026 | 5.83 | 5.83 | 5.71 | 5.74 | 5.74 | - | 252,085 |
| Aug 24, 2026 | 5.80 | 5.84 | 5.59 | 5.74 | 5.74 | -0.86% | 2,912,531 |