Crescent Star Insurance Limited (PSX:CSIL)
Pakistan
· Delayed Price · Currency is PKR 4.940
0.00 (0.00%)
At close: Dec 5, 2025
Crescent Star Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.00 | 5.03 | 4.93 | 4.94 | 4.94 | - | 104,796 |
| Dec 4, 2025 | 4.99 | 5.00 | 4.90 | 4.94 | 4.94 | -0.20% | 94,806 |
| Dec 3, 2025 | 5.05 | 5.05 | 4.83 | 4.95 | 4.95 | -0.20% | 354,724 |
| Dec 2, 2025 | 5.00 | 5.09 | 4.91 | 4.96 | 4.96 | -0.80% | 187,421 |
| Dec 1, 2025 | 4.97 | 5.09 | 4.81 | 5.00 | 5.00 | 2.25% | 6,710,446 |
| Nov 28, 2025 | 4.90 | 4.99 | 4.80 | 4.89 | 4.89 | - | 144,945 |
| Nov 27, 2025 | 5.00 | 5.07 | 4.85 | 4.89 | 4.89 | -2.00% | 373,629 |
| Nov 26, 2025 | 5.19 | 5.19 | 4.85 | 4.99 | 4.99 | 0.40% | 393,788 |
| Nov 25, 2025 | 5.15 | 5.20 | 4.92 | 4.97 | 4.97 | -2.55% | 258,271 |
| Nov 24, 2025 | 5.11 | 5.25 | 5.06 | 5.10 | 5.10 | -1.73% | 125,944 |
| Nov 21, 2025 | 5.38 | 5.38 | 5.12 | 5.19 | 5.19 | -0.19% | 579,229 |
| Nov 20, 2025 | 5.36 | 5.36 | 5.16 | 5.20 | 5.20 | -1.14% | 326,745 |
| Nov 19, 2025 | 5.64 | 5.64 | 5.22 | 5.26 | 5.26 | 2.33% | 1,703,827 |
| Nov 18, 2025 | 5.03 | 5.38 | 5.03 | 5.14 | 5.14 | 1.78% | 600,652 |
| Nov 17, 2025 | 5.43 | 5.43 | 5.01 | 5.05 | 5.05 | -1.17% | 494,951 |
| Nov 14, 2025 | 4.85 | 5.48 | 4.85 | 5.11 | 5.11 | 4.50% | 2,019,001 |
| Nov 13, 2025 | 4.85 | 5.00 | 4.80 | 4.89 | 4.89 | 1.45% | 805,207 |
| Nov 12, 2025 | 5.02 | 5.07 | 4.77 | 4.82 | 4.82 | -5.12% | 864,806 |
| Nov 11, 2025 | 5.16 | 5.20 | 5.00 | 5.08 | 5.08 | -1.55% | 514,408 |
| Nov 10, 2025 | 5.22 | 5.25 | 5.14 | 5.16 | 5.16 | -0.77% | 494,459 |
| Nov 7, 2025 | 5.26 | 5.69 | 5.15 | 5.20 | 5.20 | -0.95% | 1,233,492 |
| Nov 6, 2025 | 5.32 | 5.47 | 5.15 | 5.25 | 5.25 | 1.35% | 657,206 |
| Nov 5, 2025 | 5.30 | 5.49 | 5.10 | 5.18 | 5.18 | -1.52% | 301,188 |
| Nov 4, 2025 | 5.16 | 5.62 | 5.15 | 5.26 | 5.26 | 0.38% | 711,970 |
| Nov 3, 2025 | 5.39 | 5.39 | 5.15 | 5.24 | 5.24 | 0.58% | 385,580 |
| Oct 31, 2025 | 5.17 | 5.44 | 5.10 | 5.21 | 5.21 | 3.58% | 427,683 |
| Oct 30, 2025 | 5.17 | 5.40 | 4.97 | 5.03 | 5.03 | -1.18% | 811,319 |
| Oct 29, 2025 | 5.12 | 5.55 | 5.05 | 5.09 | 5.09 | -5.39% | 961,934 |
| Oct 28, 2025 | 5.79 | 5.79 | 5.30 | 5.38 | 5.38 | -4.27% | 589,372 |
| Oct 27, 2025 | 5.76 | 5.80 | 5.60 | 5.62 | 5.62 | -3.44% | 1,018,687 |
| Oct 24, 2025 | 6.08 | 6.24 | 5.78 | 5.82 | 5.82 | -3.48% | 636,242 |
| Oct 23, 2025 | 5.91 | 6.30 | 5.90 | 6.03 | 6.03 | 1.34% | 3,382,454 |
| Oct 22, 2025 | 6.09 | 6.09 | 5.76 | 5.95 | 5.95 | -0.67% | 744,716 |
| Oct 21, 2025 | 6.09 | 6.23 | 5.90 | 5.99 | 5.99 | -1.48% | 1,006,103 |
| Oct 20, 2025 | 6.10 | 6.30 | 5.77 | 6.08 | 6.08 | 1.50% | 1,953,409 |
| Oct 17, 2025 | 6.28 | 6.40 | 5.95 | 5.99 | 5.99 | -1.80% | 2,060,330 |
| Oct 16, 2025 | 6.15 | 6.44 | 6.05 | 6.10 | 6.10 | -0.97% | 1,606,685 |
| Oct 15, 2025 | 6.20 | 6.29 | 6.10 | 6.16 | 6.16 | 0.49% | 1,017,443 |
| Oct 14, 2025 | 6.23 | 6.35 | 5.33 | 6.13 | 6.13 | 0.33% | 1,407,218 |
| Oct 13, 2025 | 6.40 | 6.65 | 6.05 | 6.11 | 6.11 | -5.12% | 2,757,718 |
| Oct 10, 2025 | 6.50 | 6.85 | 6.36 | 6.44 | 6.44 | -0.16% | 5,550,092 |
| Oct 9, 2025 | 6.45 | 6.75 | 6.33 | 6.45 | 6.45 | - | 10,946,860 |
| Oct 8, 2025 | 6.59 | 6.59 | 6.29 | 6.45 | 6.45 | 1.26% | 3,634,023 |
| Oct 7, 2025 | 6.40 | 6.73 | 6.15 | 6.37 | 6.37 | 2.41% | 16,762,360 |
| Oct 6, 2025 | 5.98 | 6.51 | 5.55 | 6.22 | 6.22 | 5.96% | 7,368,396 |
| Oct 3, 2025 | 6.09 | 6.24 | 5.80 | 5.87 | 5.87 | -2.17% | 3,034,964 |
| Oct 2, 2025 | 6.14 | 6.19 | 5.85 | 6.00 | 6.00 | -0.83% | 3,422,266 |
| Oct 1, 2025 | 6.50 | 6.56 | 6.01 | 6.05 | 6.05 | -3.51% | 6,526,346 |
| Sep 30, 2025 | 5.78 | 6.39 | 5.50 | 6.27 | 6.27 | 10.58% | 14,144,470 |
| Sep 29, 2025 | 5.68 | 5.89 | 5.50 | 5.67 | 5.67 | 2.35% | 5,342,490 |
| Sep 26, 2025 | 6.07 | 6.35 | 5.41 | 5.54 | 5.54 | -5.30% | 13,751,510 |
| Sep 25, 2025 | 6.29 | 6.80 | 5.70 | 5.85 | 5.85 | -6.85% | 12,466,950 |
| Sep 24, 2025 | 6.95 | 6.98 | 6.20 | 6.28 | 6.28 | -9.12% | 22,423,800 |
| Sep 23, 2025 | 7.30 | 7.50 | 6.79 | 6.91 | 6.91 | -6.24% | 27,484,940 |
| Sep 22, 2025 | 6.85 | 7.37 | 5.56 | 7.37 | 7.37 | 15.70% | 53,699,500 |
| Sep 19, 2025 | 6.37 | 6.37 | 6.25 | 6.37 | 6.37 | 18.62% | 12,178,950 |
| Sep 18, 2025 | 4.50 | 5.37 | 4.32 | 5.37 | 5.37 | 22.88% | 17,182,930 |
| Sep 17, 2025 | 4.36 | 4.54 | 4.32 | 4.37 | 4.37 | 0.69% | 3,049,727 |
| Sep 16, 2025 | 4.13 | 4.37 | 4.13 | 4.34 | 4.34 | 4.83% | 2,973,157 |
| Sep 15, 2025 | 4.15 | 4.25 | 4.10 | 4.14 | 4.14 | -0.24% | 681,494 |
| Sep 12, 2025 | 4.18 | 4.37 | 4.07 | 4.15 | 4.15 | 0.97% | 1,286,517 |
| Sep 11, 2025 | 4.20 | 4.25 | 4.10 | 4.11 | 4.11 | -1.20% | 494,679 |
| Sep 10, 2025 | 4.03 | 4.20 | 4.03 | 4.16 | 4.16 | 0.24% | 559,372 |
| Sep 9, 2025 | 4.26 | 4.26 | 4.14 | 4.15 | 4.15 | -1.43% | 1,281,802 |
| Sep 8, 2025 | 4.30 | 4.30 | 4.11 | 4.21 | 4.21 | - | 1,256,265 |
| Sep 5, 2025 | 4.50 | 4.50 | 4.12 | 4.21 | 4.21 | 1.69% | 2,327,691 |
| Sep 4, 2025 | 4.27 | 4.30 | 4.13 | 4.14 | 4.14 | -1.43% | 1,011,679 |
| Sep 3, 2025 | 4.27 | 4.38 | 4.19 | 4.20 | 4.20 | 0.96% | 2,480,277 |
| Sep 2, 2025 | 4.22 | 4.38 | 4.15 | 4.16 | 4.16 | -1.42% | 1,627,487 |
| Sep 1, 2025 | 4.40 | 4.46 | 4.20 | 4.22 | 4.22 | -2.09% | 1,988,787 |
| Aug 29, 2025 | 4.39 | 4.70 | 4.22 | 4.31 | 4.31 | -0.92% | 5,382,454 |
| Aug 28, 2025 | 4.23 | 4.45 | 4.18 | 4.35 | 4.35 | 5.07% | 11,611,630 |
| Aug 27, 2025 | 4.35 | 4.45 | 4.00 | 4.14 | 4.14 | -4.61% | 9,638,839 |
| Aug 26, 2025 | 4.23 | 4.76 | 4.20 | 4.34 | 4.34 | 4.33% | 12,131,740 |
| Aug 25, 2025 | 4.08 | 4.33 | 3.97 | 4.16 | 4.16 | 2.21% | 4,406,796 |
| Aug 22, 2025 | 4.11 | 4.42 | 4.04 | 4.07 | 4.07 | -0.73% | 6,922,533 |
| Aug 21, 2025 | 4.11 | 4.19 | 3.90 | 4.10 | 4.10 | 0.49% | 2,155,340 |
| Aug 20, 2025 | 3.96 | 4.23 | 3.95 | 4.08 | 4.08 | 3.03% | 3,354,641 |
| Aug 19, 2025 | 3.91 | 4.10 | 3.85 | 3.96 | 3.96 | 1.54% | 1,288,724 |
| Aug 18, 2025 | 4.05 | 4.05 | 3.12 | 3.90 | 3.90 | -2.50% | 1,761,598 |
| Aug 15, 2025 | 3.95 | 4.20 | 3.95 | 4.00 | 4.00 | 1.52% | 2,411,269 |
| Aug 13, 2025 | 3.86 | 4.11 | 3.86 | 3.94 | 3.94 | 2.60% | 2,580,931 |
| Aug 12, 2025 | 3.79 | 4.08 | 3.79 | 3.84 | 3.84 | 1.32% | 2,932,082 |
| Aug 11, 2025 | 3.85 | 3.92 | 3.71 | 3.79 | 3.79 | 1.61% | 1,994,607 |
| Aug 8, 2025 | 3.81 | 3.94 | 3.68 | 3.73 | 3.73 | -2.10% | 3,786,596 |
| Aug 7, 2025 | 3.90 | 3.95 | 3.79 | 3.81 | 3.81 | -1.55% | 1,604,078 |
| Aug 6, 2025 | 4.00 | 4.00 | 3.80 | 3.87 | 3.87 | 0.26% | 1,499,378 |
| Aug 5, 2025 | 3.89 | 4.10 | 3.84 | 3.86 | 3.86 | -1.03% | 1,701,166 |
| Aug 4, 2025 | 3.98 | 4.12 | 3.75 | 3.90 | 3.90 | -2.26% | 2,112,396 |
| Aug 1, 2025 | 4.20 | 4.44 | 3.92 | 3.99 | 3.99 | -6.78% | 2,321,942 |
| Jul 31, 2025 | 4.45 | 4.70 | 4.10 | 4.28 | 4.28 | -1.38% | 18,751,830 |
| Jul 30, 2025 | 3.65 | 4.50 | 3.60 | 4.34 | 4.34 | 23.30% | 20,904,520 |
| Jul 29, 2025 | 3.70 | 3.80 | 3.49 | 3.52 | 3.52 | -5.38% | 10,409,360 |
| Jul 28, 2025 | 3.79 | 3.85 | 3.60 | 3.72 | 3.72 | -1.85% | 819,756 |
| Jul 25, 2025 | 3.87 | 3.94 | 3.72 | 3.79 | 3.79 | -1.56% | 500,464 |
| Jul 24, 2025 | 3.86 | 4.10 | 3.80 | 3.85 | 3.85 | -0.52% | 2,114,446 |
| Jul 23, 2025 | 3.99 | 3.99 | 3.79 | 3.87 | 3.87 | 1.84% | 1,524,238 |
| Jul 22, 2025 | 3.75 | 4.00 | 3.75 | 3.80 | 3.80 | -1.30% | 1,080,876 |
| Jul 21, 2025 | 3.80 | 4.20 | 3.70 | 3.85 | 3.85 | -0.77% | 1,180,911 |
| Jul 18, 2025 | 4.17 | 4.17 | 3.85 | 3.88 | 3.88 | -4.43% | 1,905,528 |