Crescent Star Insurance Limited (PSX:CSIL)
Pakistan · Delayed Price · Currency is PKR 6.04
-0.08 (-1.31%)
At close: Jun 19, 2026
Crescent Star Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 6.12 | 6.25 | 6.04 | 6.12 | 6.12 | 0.66% | 2,800,061 |
| Jun 17, 2026 | 6.06 | 6.14 | 5.98 | 6.08 | 6.08 | 0.66% | 3,579,141 |
| Jun 16, 2026 | 6.15 | 6.17 | 6.01 | 6.04 | 6.04 | -1.47% | 2,523,694 |
| Jun 15, 2026 | 6.28 | 6.28 | 6.05 | 6.13 | 6.13 | 1.32% | 1,655,572 |
| Jun 12, 2026 | 6.11 | 6.25 | 6.00 | 6.05 | 6.05 | -1.63% | 6,318,361 |
| Jun 11, 2026 | 6.14 | 6.32 | 6.08 | 6.15 | 6.15 | -0.49% | 2,363,853 |
| Jun 10, 2026 | 6.10 | 6.53 | 6.10 | 6.18 | 6.18 | 1.48% | 6,609,635 |
| Jun 9, 2026 | 6.19 | 6.19 | 6.04 | 6.09 | 6.09 | 0.33% | 3,400,392 |
| Jun 8, 2026 | 6.05 | 6.14 | 5.94 | 6.07 | 6.07 | 0.17% | 2,518,635 |
| Jun 5, 2026 | 6.20 | 6.24 | 6.05 | 6.06 | 6.06 | -0.98% | 1,230,591 |
| Jun 4, 2026 | 6.19 | 6.22 | 6.10 | 6.12 | 6.12 | - | 1,073,523 |
| Jun 3, 2026 | 6.11 | 6.43 | 6.09 | 6.12 | 6.12 | -0.49% | 2,869,997 |
| Jun 2, 2026 | 6.05 | 6.30 | 6.00 | 6.15 | 6.15 | 1.15% | 12,992,840 |
| Jun 1, 2026 | 6.06 | 6.25 | 5.93 | 6.08 | 6.08 | 0.50% | 2,680,925 |
| May 29, 2026 | 6.13 | 6.14 | 6.01 | 6.05 | 6.05 | -0.66% | 1,064,465 |
| May 25, 2026 | 6.29 | 6.35 | 6.00 | 6.09 | 6.09 | -1.30% | 4,542,436 |
| May 22, 2026 | 6.32 | 6.39 | 6.12 | 6.17 | 6.17 | -2.37% | 1,218,978 |
| May 21, 2026 | 6.47 | 6.53 | 6.30 | 6.32 | 6.32 | -0.63% | 1,575,968 |
| May 20, 2026 | 6.55 | 6.57 | 6.32 | 6.36 | 6.36 | -1.70% | 659,290 |
| May 19, 2026 | 6.78 | 6.89 | 6.37 | 6.47 | 6.47 | -0.92% | 5,457,877 |
| May 18, 2026 | 6.40 | 7.29 | 6.10 | 6.53 | 6.53 | 2.35% | 26,317,040 |
| May 15, 2026 | 5.80 | 6.58 | 5.80 | 6.38 | 6.38 | 10.19% | 29,839,930 |
| May 14, 2026 | 5.90 | 6.13 | 5.71 | 5.79 | 5.79 | -1.36% | 11,165,690 |
| May 13, 2026 | 6.01 | 6.16 | 5.84 | 5.87 | 5.87 | -2.33% | 1,362,002 |
| May 12, 2026 | 6.27 | 6.35 | 5.95 | 6.01 | 6.01 | -4.15% | 2,143,411 |
| May 11, 2026 | 6.25 | 6.35 | 6.07 | 6.27 | 6.27 | 1.79% | 2,712,213 |
| May 8, 2026 | 6.10 | 6.33 | 6.00 | 6.16 | 6.16 | 0.33% | 4,878,353 |
| May 7, 2026 | 6.25 | 6.38 | 6.10 | 6.14 | 6.14 | 0.33% | 7,214,519 |
| May 6, 2026 | 6.11 | 6.45 | 6.06 | 6.12 | 6.12 | 0.66% | 9,828,630 |
| May 5, 2026 | 6.11 | 6.46 | 5.81 | 6.08 | 6.08 | -3.65% | 6,310,206 |
| May 4, 2026 | 6.95 | 7.04 | 6.15 | 6.31 | 6.31 | -5.82% | 14,611,190 |
| Apr 30, 2026 | 5.75 | 6.81 | 5.72 | 6.70 | 6.70 | 10.93% | 22,586,970 |
| Apr 29, 2026 | 7.01 | 7.15 | 5.99 | 6.04 | 6.04 | -13.59% | 25,497,220 |
| Apr 28, 2026 | 6.87 | 7.32 | 6.75 | 6.99 | 6.99 | 1.75% | 17,706,190 |
| Apr 27, 2026 | 7.10 | 7.18 | 6.80 | 6.87 | 6.87 | -1.29% | 8,245,245 |
| Apr 24, 2026 | 7.15 | 7.45 | 6.83 | 6.96 | 6.96 | -2.52% | 11,471,590 |
| Apr 23, 2026 | 6.45 | 7.33 | 6.21 | 7.14 | 7.14 | 10.70% | 22,037,590 |
| Apr 22, 2026 | 7.00 | 7.00 | 6.37 | 6.45 | 6.45 | -8.38% | 14,722,100 |
| Apr 21, 2026 | 7.00 | 7.65 | 6.90 | 7.04 | 7.04 | 3.07% | 41,786,160 |
| Apr 20, 2026 | 6.64 | 6.83 | 6.31 | 6.83 | 6.83 | 17.15% | 53,930,410 |
| Apr 17, 2026 | 5.19 | 5.83 | 5.19 | 5.83 | 5.83 | 20.70% | 25,051,470 |
| Apr 16, 2026 | 4.67 | 5.04 | 4.45 | 4.83 | 4.83 | 7.33% | 10,209,240 |
| Apr 15, 2026 | 4.55 | 4.75 | 4.40 | 4.50 | 4.50 | 0.90% | 8,871,281 |
| Apr 14, 2026 | 4.30 | 4.55 | 4.30 | 4.46 | 4.46 | 4.69% | 6,955,696 |
| Apr 13, 2026 | 4.30 | 4.50 | 4.23 | 4.26 | 4.26 | -6.78% | 6,547,240 |
| Apr 10, 2026 | 4.39 | 4.78 | 4.20 | 4.57 | 4.57 | 5.06% | 4,855,271 |
| Apr 9, 2026 | 4.58 | 4.58 | 4.30 | 4.35 | 4.35 | -6.05% | 2,755,093 |
| Apr 8, 2026 | 4.55 | 5.09 | 4.41 | 4.63 | 4.63 | 12.93% | 7,504,882 |
| Apr 7, 2026 | 4.16 | 4.23 | 4.03 | 4.10 | 4.10 | -1.68% | 670,053 |
| Apr 6, 2026 | 4.01 | 4.25 | 4.01 | 4.17 | 4.17 | 3.47% | 1,262,432 |