Crescent Star Insurance Limited (PSX:CSIL)
Pakistan · Delayed Price · Currency is PKR 6.27
+0.11 (1.79%)
At close: May 11, 2026
Crescent Star Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 3.95 | 4.24 | 3.95 | 4.03 | 4.03 | -1.23% | 606,272 |
| Apr 2, 2026 | 4.25 | 4.25 | 4.04 | 4.08 | 4.08 | -4.00% | 1,352,686 |
| Apr 1, 2026 | 4.11 | 4.48 | 4.11 | 4.25 | 4.25 | 3.91% | 2,580,911 |
| Mar 31, 2026 | 3.90 | 4.18 | 3.90 | 4.09 | 4.09 | 2.25% | 8,437,197 |
| Mar 30, 2026 | 4.16 | 4.20 | 3.96 | 4.00 | 4.00 | -2.91% | 4,278,326 |
| Mar 27, 2026 | 4.25 | 4.38 | 4.00 | 4.12 | 4.12 | 0.98% | 4,383,940 |
| Mar 26, 2026 | 4.35 | 4.35 | 4.04 | 4.08 | 4.08 | -7.06% | 2,213,212 |
| Mar 25, 2026 | 4.58 | 4.58 | 4.33 | 4.39 | 4.39 | 0.69% | 1,563,558 |
| Mar 24, 2026 | 4.60 | 4.68 | 4.35 | 4.36 | 4.36 | -1.36% | 1,831,289 |
| Mar 19, 2026 | 4.46 | 4.68 | 4.12 | 4.42 | 4.42 | -0.90% | 3,534,904 |
| Mar 18, 2026 | 4.50 | 4.60 | 4.40 | 4.46 | 4.46 | 1.59% | 2,302,322 |
| Mar 17, 2026 | 4.78 | 4.88 | 4.35 | 4.39 | 4.39 | -5.39% | 2,469,240 |
| Mar 16, 2026 | 4.24 | 4.94 | 4.24 | 4.64 | 4.64 | 11.27% | 11,669,880 |
| Mar 13, 2026 | 3.60 | 4.33 | 3.60 | 4.17 | 4.17 | 15.19% | 14,688,090 |
| Mar 12, 2026 | 3.58 | 3.69 | 3.58 | 3.62 | 3.62 | 1.12% | 4,363,704 |
| Mar 11, 2026 | 3.89 | 3.94 | 3.50 | 3.58 | 3.58 | -5.54% | 3,122,444 |
| Mar 10, 2026 | 3.71 | 4.02 | 3.70 | 3.79 | 3.79 | 7.67% | 2,305,514 |
| Mar 9, 2026 | 3.78 | 3.78 | 3.26 | 3.52 | 3.52 | -11.56% | 2,455,306 |
| Mar 6, 2026 | 4.19 | 4.19 | 3.93 | 3.98 | 3.98 | -5.24% | 1,798,670 |
| Mar 5, 2026 | 4.04 | 4.34 | 4.04 | 4.20 | 4.20 | 4.22% | 2,106,477 |
| Mar 4, 2026 | 3.98 | 4.24 | 3.81 | 4.03 | 4.03 | 4.13% | 2,939,334 |
| Mar 3, 2026 | 3.81 | 4.50 | 3.65 | 3.87 | 3.87 | 1.57% | 10,804,850 |
| Mar 2, 2026 | 3.81 | 3.97 | 3.66 | 3.81 | 3.81 | -14.00% | 2,201,735 |
| Feb 27, 2026 | 4.30 | 4.77 | 4.30 | 4.43 | 4.43 | 0.68% | 4,581,599 |
| Feb 26, 2026 | 4.21 | 4.50 | 4.11 | 4.40 | 4.40 | 3.53% | 3,792,851 |
| Feb 25, 2026 | 4.23 | 4.50 | 4.20 | 4.25 | 4.25 | 2.66% | 890,104 |