CSM share price history Cresent Standard Modaraba
Cresent Standard Modaraba (CSM) has 326 daily sessions on file, from 16 Sep 2016 to 4 Oct 2018. The last close was Rs 2.81. The table below gives each month, then the last 60 sessions; the CSV holds every day.
At a glance
- First session on file
- 16 Sep 2016close Rs 2.10
- Last session
- 4 Oct 2018close Rs 2.81
- Sessions on file
- 32626 months
- Highest close
- Rs 8.567 Dec 2016
- Lowest close
- Rs 2.0720 Sep 2016
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 4 Oct 2018.
Month-end closes
CSM month-end close
Month by month
| Month | Last close (Rs) | Highest close (Rs) | Lowest close (Rs) | Shares traded | Sessions |
|---|---|---|---|---|---|
| Oct 2018 | 2.81 | 2.81 | 2.81 | 5,000 | 1 |
| Sep 2018 | 3.50 | 3.80 | 3.00 | 475,500 | 13 |
| Aug 2018 | 3.69 | 3.69 | 3.03 | 107,000 | 10 |
| Jul 2018 | 3.10 | 3.80 | 3.05 | 11,500 | 4 |
| Jun 2018 | 3.25 | 3.40 | 3.01 | 965,000 | 7 |
| May 2018 | 3.21 | 3.80 | 2.83 | 833,000 | 12 |
| Apr 2018 | 3.01 | 3.37 | 3.01 | 98,000 | 10 |
| Mar 2018 | 3.77 | 3.77 | 2.62 | 57,500 | 10 |
| Feb 2018 | 3.15 | 3.45 | 2.76 | 70,500 | 8 |
| Jan 2018 | 3.11 | 3.63 | 2.95 | 304,500 | 17 |
| Dec 2017 | 2.79 | 3.50 | 2.79 | 45,500 | 11 |
| Nov 2017 | 3.12 | 3.77 | 2.70 | 238,000 | 12 |
| Oct 2017 | 3.82 | 3.82 | 2.55 | 630,000 | 9 |
| Sep 2017 | 3.50 | 3.70 | 3.21 | 71,500 | 7 |
| Aug 2017 | 3.80 | 3.85 | 3.20 | 531,500 | 10 |
| Jul 2017 | 3.50 | 3.99 | 3.20 | 161,500 | 10 |
| Jun 2017 | 3.53 | 3.91 | 3.18 | 56,000 | 9 |
| May 2017 | 4.00 | 4.11 | 3.45 | 467,500 | 20 |
| Apr 2017 | 4.02 | 4.05 | 3.56 | 163,500 | 16 |
| Mar 2017 | 4.00 | 4.22 | 3.70 | 160,000 | 20 |
| Feb 2017 | 3.97 | 5.06 | 3.97 | 1,382,000 | 20 |
| Jan 2017 | 4.75 | 5.21 | 4.43 | 598,000 | 21 |
| Dec 2016 | 5.00 | 8.56 | 4.26 | 4,842,500 | 21 |
| Nov 2016 | 5.36 | 5.36 | 3.18 | 4,359,500 | 21 |
| Oct 2016 | 3.32 | 4.05 | 2.60 | 3,626,000 | 18 |
| Sep 2016 | 2.20 | 2.55 | 2.07 | 518,000 | 9 |
The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 4 Oct 2018.
The last 60 sessions
| Date | Close (Rs) | Change on the session before | Shares traded |
|---|---|---|---|
| 4 Oct 2018 | 2.81 | -19.71% | 5,000 |
| 28 Sep 2018 | 3.50 | +16.67% | 1,000 |
| 27 Sep 2018 | 3.00 | -3.23% | 3,500 |
| 26 Sep 2018 | 3.10 | -11.43% | 5,500 |
| 19 Sep 2018 | 3.50 | +0.29% | 1,000 |
| 17 Sep 2018 | 3.49 | -8.16% | 10,500 |
| 14 Sep 2018 | 3.80 | +9.51% | 16,500 |
| 13 Sep 2018 | 3.47 | -0.86% | 10,000 |
| 12 Sep 2018 | 3.50 | +1.45% | 20,500 |
| 11 Sep 2018 | 3.45 | +9.87% | 90,000 |
| 6 Sep 2018 | 3.14 | -5.42% | 310,500 |
| 5 Sep 2018 | 3.32 | +0.61% | 500 |
| 4 Sep 2018 | 3.30 | +9.63% | 2,000 |
| 3 Sep 2018 | 3.01 | -18.43% | 4,000 |
| 30 Aug 2018 | 3.69 | +13.54% | 500 |
| 27 Aug 2018 | 3.25 | -4.41% | 15,500 |
| 16 Aug 2018 | 3.40 | +4.62% | 5,000 |
| 15 Aug 2018 | 3.25 | -0.31% | 26,500 |
| 13 Aug 2018 | 3.26 | +1.87% | 3,000 |
| 10 Aug 2018 | 3.20 | +5.61% | 3,000 |
| 6 Aug 2018 | 3.03 | -13.43% | 47,000 |
| 3 Aug 2018 | 3.50 | +4.48% | 5,000 |
| 2 Aug 2018 | 3.35 | -4.29% | 500 |
| 1 Aug 2018 | 3.50 | +12.90% | 1,000 |
| 31 Jul 2018 | 3.10 | +1.64% | 1,500 |
| 23 Jul 2018 | 3.05 | 0.00% | 4,000 |
| 10 Jul 2018 | 3.05 | -19.74% | 4,000 |
| 6 Jul 2018 | 3.80 | +16.92% | 2,000 |
| 22 Jun 2018 | 3.25 | -1.52% | 15,000 |
| 21 Jun 2018 | 3.30 | +9.63% | 894,000 |
| 20 Jun 2018 | 3.01 | 0.00% | 500 |
| 19 Jun 2018 | 3.01 | 0.00% | 9,500 |
| 12 Jun 2018 | 3.01 | -2.90% | 10,000 |
| 7 Jun 2018 | 3.10 | -8.82% | 35,000 |
| 4 Jun 2018 | 3.40 | +5.92% | 1,000 |
| 31 May 2018 | 3.21 | -2.73% | 25,000 |
| 29 May 2018 | 3.30 | +1.54% | 20,000 |
| 28 May 2018 | 3.25 | 0.00% | 16,500 |
| 23 May 2018 | 3.25 | +2.85% | 69,000 |
| 22 May 2018 | 3.16 | +1.61% | 5,500 |
| 21 May 2018 | 3.11 | -1.58% | 50,000 |
| 18 May 2018 | 3.16 | -0.94% | 126,000 |
| 17 May 2018 | 3.19 | +12.72% | 499,500 |
| 15 May 2018 | 2.83 | -6.60% | 10,500 |
| 11 May 2018 | 3.03 | -20.26% | 2,500 |
| 10 May 2018 | 3.80 | +12.09% | 500 |
| 9 May 2018 | 3.39 | +12.62% | 8,000 |
| 26 Apr 2018 | 3.01 | -3.22% | 11,500 |
| 24 Apr 2018 | 3.11 | +1.97% | 1,500 |
| 20 Apr 2018 | 3.05 | -4.69% | 5,000 |
| 17 Apr 2018 | 3.20 | 0.00% | 12,500 |
| 11 Apr 2018 | 3.20 | -3.03% | 500 |
| 9 Apr 2018 | 3.30 | 0.00% | 4,000 |
| 6 Apr 2018 | 3.30 | +5.43% | 1,000 |
| 5 Apr 2018 | 3.13 | -3.69% | 500 |
| 4 Apr 2018 | 3.25 | -3.56% | 5,500 |
| 2 Apr 2018 | 3.37 | -10.61% | 56,000 |
| 27 Mar 2018 | 3.77 | +7.71% | 2,500 |
| 22 Mar 2018 | 3.50 | +12.90% | 30,000 |
| 21 Mar 2018 | 3.10 | -7.19% | 4,000 |
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 4 Oct 2018.
Download every daily close
Columns: date, open, high, low, close_adjusted, volume. One row for each of the 326 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.
More on CSM
- CSM share price and overview
- Modarabas sector
- FANM history · First Al-Noor Modaraba
- FECM history · First Elite Capital Modaraba
- FTMM history · First Treet Manufacturing Modaraba
- PIM history · Popular Islamic Modaraba
- SINDM history · Sindh Modaraba
Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .