Crescent Star Insurance Limited (PSX:CSIL)
Pakistan · Delayed Price · Currency is PKR 5.11
-0.03 (-0.58%)
At close: Oct 9, 2026
Crescent Star Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |