Crescent Star Insurance Limited (PSX:CSIL)
Pakistan · Delayed Price · Currency is PKR 5.86
-0.04 (-0.68%)
At close: Aug 20, 2026
Crescent Star Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 5.75 | 5.93 | 5.70 | 5.89 | 5.89 | 2.79% | 1,630,246 |
| Jun 30, 2026 | 5.78 | 5.83 | 5.65 | 5.73 | 5.73 | 1.06% | 1,627,953 |
| Jun 29, 2026 | 5.98 | 5.98 | 5.60 | 5.67 | 5.67 | -2.41% | 1,666,563 |
| Jun 24, 2026 | 5.95 | 5.95 | 5.78 | 5.81 | 5.81 | -1.02% | 1,208,003 |
| Jun 23, 2026 | 6.05 | 6.10 | 5.85 | 5.87 | 5.87 | -1.84% | 2,017,049 |
| Jun 22, 2026 | 6.11 | 6.11 | 5.96 | 5.98 | 5.98 | -0.99% | 1,161,567 |
| Jun 19, 2026 | 6.08 | 6.19 | 6.01 | 6.04 | 6.04 | -1.31% | 2,269,156 |
| 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 |