Crescent Steel & Allied Products Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	85.900	88.900	82.000	86.330	76.162	3,205,831
2024-08-20	84.540	89.500	83.600	85.270	75.227	2,868,323
2024-08-19	93.490	94.880	81.750	83.350	73.533	5,343,103
2024-08-16	87.890	90.210	85.510	90.210	79.585	4,406,786
2024-08-15	74.500	82.010	74.020	82.010	72.351	1,649,951
2024-08-13	75.010	76.000	72.750	74.550	65.769	2,226,968
2024-08-12	77.580	77.580	70.320	74.350	65.593	6,862,366
2024-08-09	70.530	70.530	70.530	70.530	62.223	217,211
2024-08-08	64.120	64.120	64.120	64.120	56.568	102,025
2024-08-07	53.000	58.290	53.000	58.290	51.424	1,485,126
2024-08-06	52.850	55.370	52.610	52.990	46.749	213,178
2024-08-05	54.980	54.980	51.010	51.920	45.805	95,022
2024-08-02	53.000	53.980	51.060	53.440	47.146	158,718
2024-08-01	53.990	53.990	51.100	51.750	45.655	67,359
2024-07-31	52.500	52.500	51.610	51.740	45.646	30,610
2024-07-30	53.890	53.890	52.050	52.060	45.928	28,251
2024-07-29	52.500	53.230	51.990	52.800	46.581	172,634
2024-07-26	53.010	53.010	51.420	51.550	45.478	80,376
2024-07-25	54.400	54.400	52.450	52.820	46.599	118,015
2024-07-24	53.400	55.500	52.490	54.200	47.816	447,620
2024-07-23	54.380	54.400	52.700	53.020	46.775	102,770
2024-07-22	54.400	54.400	52.510	52.870	46.643	85,668
2024-07-19	55.050	55.560	52.500	53.820	47.481	245,152
2024-07-18	55.070	56.600	55.070	55.600	49.051	116,937
2024-07-15	59.000	59.000	55.450	56.150	49.536	293,469
2024-07-12	54.700	55.500	52.510	55.130	48.637	80,909
2024-07-11	54.400	56.500	54.400	55.460	48.928	252,710
2024-07-10	54.500	55.300	53.530	54.400	47.993	266,447
2024-07-09	56.490	56.550	54.000	54.340	47.940	373,517
2024-07-08	53.000	57.450	52.530	56.540	49.880	1,176,899
2024-07-05	53.340	53.400	52.250	52.470	46.290	160,453
2024-07-04	55.880	55.880	53.000	53.180	46.916	387,440
2024-07-03	56.170	56.170	55.100	55.200	48.698	113,482
2024-07-02	54.170	57.100	54.170	56.170	49.554	521,217
2024-07-01	54.000	54.800	53.700	54.000	47.640	28,178
2024-06-28	54.510	55.010	53.730	54.010	47.648	43,789
2024-06-27	53.980	55.100	53.700	55.010	48.531	116,600
2024-06-26	55.250	55.250	53.500	53.650	47.331	76,600
2024-06-25	55.800	55.800	54.720	54.980	48.504	43,736
2024-06-24	54.100	56.670	53.700	55.090	48.601	308,798
2024-06-21	55.950	56.100	53.900	54.110	47.737	213,372
2024-06-20	56.970	56.970	55.400	55.490	48.954	132,801
2024-06-14	57.550	57.550	55.100	55.870	49.289	102,556
2024-06-13	59.870	59.870	57.250	57.600	50.816	416,496
2024-06-12	52.800	56.690	52.000	56.570	49.907	507,591
2024-06-11	55.300	56.850	50.240	52.250	46.096	282,499
2024-06-10	55.500	55.500	54.510	54.900	48.434	38,350
2024-06-07	54.900	56.870	53.150	55.540	48.998	223,481
2024-06-06	55.500	56.440	54.800	55.460	48.928	223,970
2024-06-05	55.780	56.280	54.800	55.720	49.157	265,257
2024-06-04	56.650	56.800	55.350	55.540	48.998	125,631
2024-06-03	57.500	58.000	56.000	56.470	49.819	143,748
2024-05-31	57.750	57.750	56.020	57.290	50.542	331,756
2024-05-30	55.330	58.000	54.900	56.980	50.269	402,919
2024-05-29	56.000	56.000	54.050	54.460	48.045	124,768
2024-05-27	57.150	57.150	55.520	55.960	49.369	143,315
2024-05-24	56.480	57.500	56.400	56.550	49.889	165,448
2024-05-23	57.300	57.700	56.150	56.500	49.845	150,706
2024-05-22	58.000	58.800	56.150	56.700	50.022	352,443
2024-05-21	55.990	58.950	55.990	57.720	50.922	744,380

← NewerPage 10 of 21 · 1,238 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.