Crescent Star Insurance Limited (PSX:CSIL)
Pakistan
· Delayed Price · Currency is PKR 3.870
+0.060 (1.57%)
At close: Mar 3, 2026
Crescent Star Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 4.29 | 4.36 | 3.92 | 4.14 | 4.14 | - | 819,819 |
| Feb 23, 2026 | 4.64 | 4.65 | 4.00 | 4.14 | 4.14 | -9.21% | 1,290,800 |
| Feb 20, 2026 | 4.97 | 4.97 | 4.15 | 4.56 | 4.56 | -4.60% | 1,341,822 |
| Feb 19, 2026 | 5.39 | 5.39 | 4.52 | 4.78 | 4.78 | -8.60% | 1,444,528 |
| Feb 18, 2026 | 5.27 | 5.30 | 4.95 | 5.23 | 5.23 | 2.95% | 1,513,383 |
| Feb 17, 2026 | 5.20 | 5.35 | 5.03 | 5.08 | 5.08 | -0.97% | 922,868 |
| Feb 16, 2026 | 5.65 | 5.65 | 5.10 | 5.13 | 5.13 | -6.04% | 1,670,833 |
| Feb 13, 2026 | 5.37 | 5.77 | 5.21 | 5.46 | 5.46 | 0.74% | 858,630 |
| Feb 12, 2026 | 5.73 | 5.80 | 5.38 | 5.42 | 5.42 | -4.91% | 2,550,287 |
| Feb 11, 2026 | 6.00 | 6.13 | 5.63 | 5.70 | 5.70 | -5.00% | 2,126,322 |
| Feb 10, 2026 | 6.11 | 6.20 | 5.96 | 6.00 | 6.00 | -0.50% | 2,078,822 |
| Feb 9, 2026 | 5.95 | 6.33 | 5.95 | 6.03 | 6.03 | 2.38% | 4,436,960 |
| Feb 6, 2026 | 5.85 | 6.15 | 5.80 | 5.89 | 5.89 | 0.68% | 6,089,379 |
| Feb 4, 2026 | 5.78 | 5.96 | 5.70 | 5.85 | 5.85 | 2.81% | 2,889,083 |
| Feb 3, 2026 | 5.52 | 5.83 | 5.36 | 5.69 | 5.69 | 2.89% | 4,142,382 |
| Feb 2, 2026 | 5.69 | 5.90 | 5.50 | 5.53 | 5.53 | -2.81% | 2,879,990 |
| Jan 30, 2026 | 5.85 | 5.97 | 5.60 | 5.69 | 5.69 | -1.90% | 2,521,985 |
| Jan 29, 2026 | 5.81 | 6.10 | 5.75 | 5.80 | 5.80 | -2.03% | 6,817,528 |
| Jan 28, 2026 | 6.50 | 6.50 | 5.85 | 5.92 | 5.92 | -7.93% | 10,628,000 |
| Jan 27, 2026 | 6.64 | 6.99 | 6.39 | 6.43 | 6.43 | -3.02% | 5,505,640 |
| Jan 26, 2026 | 6.80 | 6.99 | 6.51 | 6.63 | 6.63 | -2.21% | 4,960,030 |
| Jan 23, 2026 | 7.27 | 7.30 | 6.69 | 6.78 | 6.78 | -5.04% | 7,073,700 |
| Jan 22, 2026 | 7.55 | 7.55 | 7.05 | 7.14 | 7.14 | -4.93% | 6,779,450 |
| Jan 21, 2026 | 7.42 | 7.80 | 7.20 | 7.51 | 7.51 | 1.21% | 6,170,189 |
| Jan 20, 2026 | 7.70 | 7.74 | 6.86 | 7.42 | 7.42 | -4.87% | 15,840,370 |
| Jan 19, 2026 | 8.97 | 9.10 | 7.80 | 7.80 | 7.80 | -11.36% | 23,803,030 |
| Jan 16, 2026 | 8.00 | 8.80 | 7.91 | 8.80 | 8.80 | -8.52% | 14,236,400 |
| Jan 15, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 7.80 | -10.01% | 1,025,989 |
| Jan 14, 2026 | 11.81 | 12.43 | 10.69 | 10.69 | 8.66 | -10.02% | 15,729,140 |
| Jan 13, 2026 | 12.79 | 12.79 | 11.14 | 11.88 | 9.63 | -4.04% | 14,307,210 |
| Jan 12, 2026 | 12.74 | 13.16 | 12.35 | 12.38 | 10.03 | -0.96% | 13,766,740 |
| Jan 9, 2026 | 11.50 | 12.85 | 11.15 | 12.50 | 10.13 | 5.40% | 21,786,990 |
| Jan 8, 2026 | 13.25 | 13.48 | 11.86 | 11.86 | 9.61 | -10.02% | 20,798,910 |
| Jan 7, 2026 | 13.19 | 13.60 | 12.72 | 13.18 | 10.68 | -1.79% | 16,557,120 |
| Jan 6, 2026 | 13.51 | 14.24 | 11.66 | 13.42 | 10.88 | 3.55% | 54,283,500 |
| Jan 5, 2026 | 12.11 | 12.96 | 12.11 | 12.96 | 10.50 | 10.02% | 11,153,530 |
| Jan 2, 2026 | 10.85 | 11.78 | 10.71 | 11.78 | 9.55 | 9.99% | 19,601,230 |
| Jan 1, 2026 | 10.01 | 10.71 | 9.60 | 10.71 | 8.68 | 10.30% | 16,917,280 |
| Dec 31, 2025 | 8.90 | 9.71 | 8.75 | 9.71 | 7.87 | 11.48% | 13,964,220 |
| Dec 30, 2025 | 7.75 | 8.71 | 7.75 | 8.71 | 7.06 | 12.97% | 16,012,840 |
| Dec 29, 2025 | 7.60 | 8.30 | 7.30 | 7.71 | 6.25 | -7.00% | 21,120,470 |
| Dec 26, 2025 | 9.49 | 9.90 | 8.29 | 8.29 | 6.72 | -10.76% | 18,926,360 |
| Dec 24, 2025 | 8.80 | 9.56 | 8.61 | 9.29 | 7.53 | 8.53% | 29,355,560 |
| Dec 23, 2025 | 8.99 | 9.48 | 8.30 | 8.56 | 6.94 | -5.73% | 30,348,360 |
| Dec 22, 2025 | 8.51 | 9.30 | 8.30 | 9.08 | 7.36 | 9.40% | 18,328,770 |
| Dec 19, 2025 | 8.30 | 8.30 | 7.77 | 8.30 | 6.73 | 13.70% | 23,054,420 |
| Dec 18, 2025 | 6.47 | 7.30 | 6.20 | 7.30 | 5.92 | 15.87% | 27,716,370 |
| Dec 17, 2025 | 6.21 | 6.69 | 6.12 | 6.30 | 5.11 | - | 7,744,602 |
| Dec 16, 2025 | 6.78 | 7.40 | 6.10 | 6.30 | 5.11 | -3.52% | 39,268,510 |
| Dec 15, 2025 | 7.05 | 7.05 | 6.44 | 6.53 | 5.29 | 7.93% | 30,123,030 |
| Dec 12, 2025 | 5.20 | 6.05 | 5.20 | 6.05 | 4.90 | 19.80% | 13,766,810 |
| Dec 11, 2025 | 4.90 | 5.35 | 4.90 | 5.05 | 4.09 | 1.61% | 1,110,758 |
| Dec 10, 2025 | 4.91 | 5.09 | 4.85 | 4.97 | 4.03 | 0.40% | 989,134 |
| Dec 9, 2025 | 5.01 | 5.07 | 4.92 | 4.95 | 4.01 | -0.60% | 481,171 |
| Dec 8, 2025 | 4.95 | 5.12 | 4.90 | 4.98 | 4.04 | 0.81% | 435,335 |
| Dec 5, 2025 | 5.00 | 5.03 | 4.93 | 4.94 | 4.00 | - | 104,796 |
| Dec 4, 2025 | 4.99 | 5.00 | 4.90 | 4.94 | 4.00 | -0.20% | 94,806 |
| Dec 3, 2025 | 5.05 | 5.05 | 4.83 | 4.95 | 4.01 | -0.20% | 354,724 |
| Dec 2, 2025 | 5.00 | 5.09 | 4.91 | 4.96 | 4.02 | -0.80% | 187,421 |
| Dec 1, 2025 | 4.97 | 5.09 | 4.81 | 5.00 | 4.05 | 2.25% | 6,710,446 |
| Nov 28, 2025 | 4.90 | 4.99 | 4.80 | 4.89 | 3.96 | - | 144,945 |
| Nov 27, 2025 | 5.00 | 5.07 | 4.85 | 4.89 | 3.96 | -2.00% | 373,629 |
| Nov 26, 2025 | 5.19 | 5.19 | 4.85 | 4.99 | 4.04 | 0.40% | 393,788 |
| Nov 25, 2025 | 5.15 | 5.20 | 4.92 | 4.97 | 4.03 | -2.55% | 258,271 |
| Nov 24, 2025 | 5.11 | 5.25 | 5.06 | 5.10 | 4.13 | -1.73% | 125,944 |
| Nov 21, 2025 | 5.38 | 5.38 | 5.12 | 5.19 | 4.21 | -0.19% | 579,229 |
| Nov 20, 2025 | 5.36 | 5.36 | 5.16 | 5.20 | 4.21 | -1.14% | 326,745 |
| Nov 19, 2025 | 5.64 | 5.64 | 5.22 | 5.26 | 4.26 | 2.33% | 1,703,827 |
| Nov 18, 2025 | 5.03 | 5.38 | 5.03 | 5.14 | 4.17 | 1.78% | 600,652 |
| Nov 17, 2025 | 5.43 | 5.43 | 5.01 | 5.05 | 4.09 | -1.17% | 494,951 |
| Nov 14, 2025 | 4.85 | 5.48 | 4.85 | 5.11 | 4.14 | 4.50% | 2,019,001 |
| Nov 13, 2025 | 4.85 | 5.00 | 4.80 | 4.89 | 3.96 | 1.45% | 805,207 |
| Nov 12, 2025 | 5.02 | 5.07 | 4.77 | 4.82 | 3.91 | -5.12% | 864,806 |
| Nov 11, 2025 | 5.16 | 5.20 | 5.00 | 5.08 | 4.12 | -1.55% | 514,408 |
| Nov 10, 2025 | 5.22 | 5.25 | 5.14 | 5.16 | 4.18 | -0.77% | 494,459 |
| Nov 7, 2025 | 5.26 | 5.69 | 5.15 | 5.20 | 4.21 | -0.95% | 1,233,492 |
| Nov 6, 2025 | 5.32 | 5.47 | 5.15 | 5.25 | 4.26 | 1.35% | 657,206 |
| Nov 5, 2025 | 5.30 | 5.49 | 5.10 | 5.18 | 4.20 | -1.52% | 301,188 |
| Nov 4, 2025 | 5.16 | 5.62 | 5.15 | 5.26 | 4.26 | 0.38% | 711,970 |
| Nov 3, 2025 | 5.39 | 5.39 | 5.15 | 5.24 | 4.25 | 0.58% | 385,580 |
| Oct 31, 2025 | 5.17 | 5.44 | 5.10 | 5.21 | 4.22 | 3.58% | 427,683 |
| Oct 30, 2025 | 5.17 | 5.40 | 4.97 | 5.03 | 4.08 | -1.18% | 811,319 |
| Oct 29, 2025 | 5.12 | 5.55 | 5.05 | 5.09 | 4.13 | -5.39% | 961,934 |
| Oct 28, 2025 | 5.79 | 5.79 | 5.30 | 5.38 | 4.36 | -4.27% | 589,372 |
| Oct 27, 2025 | 5.76 | 5.80 | 5.60 | 5.62 | 4.56 | -3.44% | 1,018,687 |
| Oct 24, 2025 | 6.08 | 6.24 | 5.78 | 5.82 | 4.72 | -3.48% | 636,242 |
| Oct 23, 2025 | 5.91 | 6.30 | 5.90 | 6.03 | 4.89 | 1.34% | 3,382,454 |
| Oct 22, 2025 | 6.09 | 6.09 | 5.76 | 5.95 | 4.82 | -0.67% | 744,716 |
| Oct 21, 2025 | 6.09 | 6.23 | 5.90 | 5.99 | 4.85 | -1.48% | 1,006,103 |
| Oct 20, 2025 | 6.10 | 6.30 | 5.77 | 6.08 | 4.93 | 1.50% | 1,953,409 |
| Oct 17, 2025 | 6.28 | 6.40 | 5.95 | 5.99 | 4.85 | -1.80% | 2,060,330 |
| Oct 16, 2025 | 6.15 | 6.44 | 6.05 | 6.10 | 4.94 | -0.97% | 1,606,685 |
| Oct 15, 2025 | 6.20 | 6.29 | 6.10 | 6.16 | 4.99 | 0.49% | 1,017,443 |
| Oct 14, 2025 | 6.23 | 6.35 | 5.33 | 6.13 | 4.97 | 0.33% | 1,407,218 |
| Oct 13, 2025 | 6.40 | 6.65 | 6.05 | 6.11 | 4.95 | -5.12% | 2,757,718 |