Crescent Star Insurance Limited (PSX:CSIL)
Pakistan
· Delayed Price · Currency is PKR 6.99
+0.12 (1.75%)
At close: Apr 28, 2026
Crescent Star Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |