Crescent Steel & Allied Products Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	89.960	90.000	89.000	89.330	89.330	213,513
2026-10-19	89.900	90.480	89.600	89.960	89.960	109,085
2026-10-16	88.250	89.550	87.990	89.350	89.350	243,936
2026-10-15	88.250	88.400	87.530	88.210	88.210	117,117
2026-10-14	88.950	88.950	87.000	87.910	87.910	86,267
2026-10-13	89.000	89.270	88.010	88.600	88.600	57,283
2026-10-12	85.100	89.200	85.100	88.480	88.480	75,043
2026-10-09	89.950	90.000	89.010	89.550	89.550	31,767
2026-10-08	91.000	91.250	89.430	89.620	89.620	87,445
2026-10-07	89.800	91.510	89.500	90.550	90.550	124,285
2026-10-06	89.050	89.990	88.830	89.770	89.770	137,913
2026-10-05	90.000	90.720	88.040	89.050	89.050	136,304
2026-10-02	91.000	91.870	89.000	90.030	90.030	73,863
2026-10-01	91.500	91.800	90.500	90.860	90.860	43,919
2026-09-30	91.990	91.990	91.000	91.270	91.270	69,529
2026-09-29	92.960	92.960	90.900	91.090	91.090	69,989
2026-09-28	92.450	92.500	91.810	92.000	92.000	59,796
2026-09-25	92.210	92.960	91.210	92.500	92.500	58,084
2026-09-24	94.340	94.500	91.510	92.190	92.190	122,546
2026-09-23	94.740	95.850	93.990	94.120	94.120	272,001
2026-09-22	92.000	94.500	91.100	93.850	93.850	401,966
2026-09-21	91.890	92.500	91.000	91.610	91.610	71,737
2026-09-18	91.300	91.900	90.350	91.500	91.500	149,149
2026-09-17	89.900	90.990	89.900	90.300	90.300	43,550
2026-09-16	91.600	91.600	89.720	89.900	89.900	65,242
2026-09-15	91.110	92.500	89.910	91.630	91.630	104,091
2026-09-14	90.200	90.490	88.110	89.860	89.860	121,775
2026-09-11	88.110	92.150	86.110	91.260	91.260	335,094
2026-09-10	92.000	92.000	89.800	90.050	90.050	162,339
2026-09-09	93.850	94.500	92.000	92.080	92.080	155,810
2026-09-08	96.400	96.400	92.700	93.830	93.830	154,633
2026-09-07	98.300	98.990	91.110	94.550	94.550	259,864
2026-09-04	99.980	99.980	97.510	98.200	98.200	131,408
2026-09-03	98.730	100.50	98.730	99.120	99.120	224,187
2026-09-02	99.800	99.800	97.060	98.320	98.320	240,147
2026-09-01	102.37	104.89	100.50	101.03	101.03	2,009,950
2026-08-31	102.61	103.39	101.70	102.37	102.37	288,141
2026-08-28	102.54	103.50	102.11	102.61	102.61	50,870
2026-08-27	103.90	103.90	102.10	102.53	102.53	76,530
2026-08-25	103.51	104.60	102.61	102.97	102.97	183,172
2026-08-24	104.00	104.73	103.50	103.60	103.60	183,697
2026-08-21	105.43	105.43	103.00	103.52	103.52	146,783
2026-08-20	105.05	105.55	104.00	104.03	104.03	97,680
2026-08-19	104.03	107.00	104.03	104.85	104.85	294,781
2026-08-18	105.01	107.80	103.97	104.20	104.20	269,858
2026-08-17	107.29	107.84	105.61	106.45	106.45	389,350
2026-08-13	110.92	112.00	106.60	107.09	107.09	850,176
2026-08-12	104.00	110.98	103.77	109.72	109.72	1,289,512
2026-08-11	104.63	104.80	103.43	104.41	104.41	128,311
2026-08-10	106.10	106.48	104.01	104.63	104.63	245,426
2026-08-07	106.49	106.70	105.61	106.00	106.00	129,595
2026-08-06	107.01	107.99	106.50	106.67	106.67	192,267
2026-08-05	108.00	108.40	105.75	106.62	106.62	115,099
2026-08-04	107.60	108.59	105.60	106.10	106.10	158,876
2026-08-03	109.26	109.50	107.02	107.59	107.59	323,683
2026-07-31	107.00	113.00	105.00	107.70	107.70	1,329,569
2026-07-30	100.99	107.97	100.27	105.07	105.07	509,556
2026-07-29	103.00	103.45	101.50	101.80	101.80	88,508
2026-07-28	106.00	106.23	103.25	103.46	103.46	132,170
2026-07-27	103.02	104.95	103.02	104.65	104.65	150,320

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-16	2.0000 PKR
2025-10-20	2.5000 PKR
2025-05-09	3.0000 PKR
2025-02-12	2.0000 PKR
2024-10-16	3.5000 PKR
2024-02-27	2.0000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.