Crescent Star Insurance Limited (PSX:CSIL)
Pakistan · Delayed Price · Currency is PKR 5.70
+0.15 (2.70%)
At close: Sep 11, 2026
Crescent Star Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 5.90 | 6.02 | 5.66 | 5.79 | 5.79 | -1.19% | 1,565,946 |
| Aug 20, 2026 | 5.95 | 6.00 | 5.81 | 5.86 | 5.86 | -0.68% | 1,101,826 |
| Aug 19, 2026 | 6.24 | 6.24 | 5.85 | 5.90 | 5.90 | -2.80% | 2,236,242 |
| Aug 18, 2026 | 6.34 | 6.44 | 6.05 | 6.07 | 6.07 | -4.41% | 3,337,652 |
| Aug 17, 2026 | 6.33 | 6.55 | 6.32 | 6.35 | 6.35 | 0.79% | 4,098,589 |
| Aug 13, 2026 | 6.60 | 6.72 | 6.25 | 6.30 | 6.30 | -1.72% | 11,977,550 |
| Aug 12, 2026 | 6.10 | 6.49 | 6.01 | 6.41 | 6.41 | 5.08% | 20,798,570 |
| Aug 11, 2026 | 6.11 | 6.22 | 6.06 | 6.10 | 6.10 | -0.16% | 1,285,462 |
| Aug 10, 2026 | 6.19 | 6.33 | 6.07 | 6.11 | 6.11 | -0.97% | 3,364,247 |
| Aug 7, 2026 | 6.19 | 6.27 | 6.06 | 6.17 | 6.17 | - | 2,962,232 |
| Aug 6, 2026 | 5.98 | 6.57 | 5.90 | 6.17 | 6.17 | 5.83% | 15,096,690 |
| Aug 5, 2026 | 5.93 | 6.06 | 5.65 | 5.83 | 5.83 | -0.51% | 3,887,598 |
| Aug 4, 2026 | 6.06 | 6.14 | 5.80 | 5.86 | 5.86 | -3.30% | 2,348,257 |
| Aug 3, 2026 | 6.20 | 6.30 | 6.04 | 6.06 | 6.06 | 0.33% | 5,560,222 |
| Jul 31, 2026 | 5.46 | 6.24 | 5.46 | 6.04 | 6.04 | 11.44% | 16,567,650 |
| Jul 30, 2026 | 5.48 | 5.55 | 5.33 | 5.42 | 5.42 | -1.45% | 412,189 |
| Jul 29, 2026 | 5.51 | 5.66 | 5.46 | 5.50 | 5.50 | -0.18% | 497,862 |
| Jul 28, 2026 | 5.75 | 5.81 | 5.45 | 5.51 | 5.51 | -3.16% | 564,322 |
| Jul 27, 2026 | 5.44 | 5.91 | 5.35 | 5.69 | 5.69 | 6.16% | 2,388,659 |
| Jul 24, 2026 | 5.20 | 5.49 | 5.02 | 5.36 | 5.36 | 4.48% | 2,582,176 |
| Jul 23, 2026 | 5.30 | 5.38 | 5.10 | 5.13 | 5.13 | -3.02% | 522,389 |
| Jul 22, 2026 | 5.40 | 5.40 | 5.25 | 5.29 | 5.29 | -0.38% | 547,566 |
| Jul 21, 2026 | 5.44 | 5.49 | 5.30 | 5.31 | 5.31 | 0.19% | 548,607 |
| Jul 20, 2026 | 5.40 | 5.40 | 5.15 | 5.30 | 5.30 | -2.21% | 838,405 |
| Jul 17, 2026 | 5.55 | 5.57 | 5.35 | 5.42 | 5.42 | -1.45% | 391,075 |
| Jul 16, 2026 | 5.55 | 5.63 | 5.44 | 5.50 | 5.50 | 1.48% | 1,048,003 |
| Jul 15, 2026 | 5.40 | 5.60 | 5.40 | 5.42 | 5.42 | 0.56% | 573,628 |
| Jul 14, 2026 | 5.70 | 5.87 | 5.35 | 5.39 | 5.39 | -6.91% | 1,572,722 |
| Jul 13, 2026 | 5.90 | 5.98 | 5.75 | 5.79 | 5.79 | -2.69% | 797,487 |
| Jul 10, 2026 | 6.04 | 6.10 | 5.90 | 5.95 | 5.95 | 0.17% | 1,583,162 |
| Jul 9, 2026 | 5.86 | 6.04 | 5.80 | 5.94 | 5.94 | 1.37% | 1,259,765 |
| Jul 8, 2026 | 6.05 | 6.14 | 5.64 | 5.86 | 5.86 | -3.30% | 2,950,433 |
| Jul 7, 2026 | 6.03 | 6.24 | 5.95 | 6.06 | 6.06 | 1.51% | 2,562,228 |
| Jul 6, 2026 | 5.92 | 6.09 | 5.92 | 5.97 | 5.97 | -0.33% | 756,394 |
| Jul 3, 2026 | 6.09 | 6.09 | 5.95 | 5.99 | 5.99 | -0.66% | 1,146,843 |
| Jul 2, 2026 | 5.98 | 6.12 | 5.90 | 6.03 | 6.03 | 2.38% | 3,398,160 |