Crescent Steel & Allied Products Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 56.890 | 56.900 | 55.900 | 56.040 | 49.439 | 145,722 |
| 2024-05-17 | 57.100 | 57.950 | 56.000 | 56.420 | 49.775 | 352,000 |
| 2024-05-16 | 56.920 | 58.080 | 56.500 | 56.750 | 50.066 | 464,500 |
| 2024-05-15 | 59.010 | 59.340 | 56.500 | 56.920 | 50.216 | 1,339,000 |
| 2024-05-14 | 60.000 | 60.000 | 58.850 | 59.040 | 52.086 | 268,000 |
| 2024-05-13 | 59.970 | 61.250 | 58.600 | 59.590 | 52.571 | 950,000 |
| 2024-05-10 | 60.690 | 61.240 | 58.800 | 59.100 | 52.139 | 597,000 |
| 2024-05-09 | 58.750 | 61.300 | 58.700 | 59.550 | 52.536 | 414,500 |
| 2024-05-08 | 61.750 | 61.980 | 58.600 | 59.140 | 52.174 | 381,500 |
| 2024-05-07 | 62.350 | 64.480 | 60.060 | 60.710 | 53.559 | 1,185,000 |
| 2024-05-06 | 58.600 | 62.450 | 57.000 | 61.660 | 54.397 | 1,634,000 |
| 2024-05-03 | 60.800 | 62.750 | 58.020 | 58.970 | 52.024 | 880,000 |
| 2024-05-02 | 62.200 | 62.200 | 60.000 | 60.350 | 53.242 | 287,000 |
| 2024-04-30 | 59.000 | 63.890 | 57.500 | 61.330 | 54.106 | 3,541,500 |
| 2024-04-29 | 67.490 | 70.000 | 61.330 | 61.330 | 54.106 | 1,855,000 |
| 2024-04-26 | 68.010 | 68.250 | 65.990 | 66.300 | 58.491 | 608,000 |
| 2024-04-25 | 69.990 | 70.000 | 67.750 | 67.880 | 59.885 | 429,000 |
| 2024-04-24 | 68.000 | 70.600 | 67.050 | 69.500 | 61.314 | 1,803,500 |
| 2024-04-23 | 69.500 | 70.400 | 67.050 | 67.440 | 59.497 | 1,269,500 |
| 2024-04-22 | 69.950 | 72.000 | 68.490 | 69.020 | 60.891 | 3,236,000 |
| 2024-04-19 | 67.250 | 68.150 | 66.500 | 67.630 | 59.664 | 1,158,000 |
| 2024-04-18 | 68.900 | 70.200 | 67.150 | 67.850 | 59.858 | 679,000 |
| 2024-04-17 | 71.700 | 71.700 | 68.000 | 68.480 | 60.414 | 558,500 |
| 2024-04-16 | 74.500 | 74.500 | 70.200 | 70.850 | 62.505 | 977,000 |
| 2024-04-15 | 71.990 | 75.800 | 70.000 | 73.850 | 65.152 | 2,129,500 |
| 2024-04-09 | 74.400 | 74.750 | 72.110 | 72.730 | 64.164 | 734,000 |
| 2024-04-08 | 72.000 | 75.140 | 72.000 | 73.980 | 65.266 | 1,585,000 |
| 2024-04-04 | 71.850 | 72.840 | 68.950 | 69.900 | 61.667 | 377,500 |
| 2024-04-03 | 75.000 | 76.500 | 70.500 | 71.850 | 63.387 | 1,957,000 |
| 2024-04-02 | 70.400 | 73.940 | 68.570 | 73.590 | 64.922 | 2,406,500 |
| 2024-04-01 | 64.000 | 68.780 | 63.550 | 68.780 | 60.679 | 1,481,000 |
| 2024-03-29 | 64.990 | 65.000 | 63.110 | 63.980 | 56.444 | 692,000 |
| 2024-03-28 | 67.990 | 67.990 | 63.500 | 64.040 | 56.497 | 886,000 |
| 2024-03-27 | 69.060 | 70.880 | 66.250 | 67.590 | 59.629 | 1,177,000 |
| 2024-03-26 | 68.000 | 71.250 | 66.610 | 69.250 | 61.093 | 1,355,500 |
| 2024-03-25 | 67.400 | 69.000 | 66.150 | 66.630 | 58.782 | 407,500 |
| 2024-03-22 | 69.500 | 70.000 | 67.000 | 67.950 | 59.947 | 523,500 |
| 2024-03-21 | 71.000 | 71.010 | 67.510 | 68.860 | 60.749 | 1,001,000 |
| 2024-03-20 | 74.850 | 75.900 | 70.200 | 70.960 | 62.602 | 886,000 |
| 2024-03-19 | 74.500 | 76.750 | 73.500 | 73.990 | 65.275 | 859,500 |
| 2024-03-18 | 73.480 | 76.500 | 73.000 | 74.280 | 65.531 | 1,564,000 |
| 2024-03-15 | 73.850 | 75.390 | 71.950 | 73.010 | 64.411 | 1,865,000 |
| 2024-03-14 | 66.030 | 71.950 | 66.010 | 71.920 | 63.449 | 3,098,000 |
| 2024-03-13 | 71.000 | 74.950 | 66.620 | 66.930 | 59.047 | 1,953,500 |
| 2024-03-12 | 79.990 | 80.000 | 72.020 | 72.020 | 63.537 | 1,080,500 |
| 2024-03-11 | 73.000 | 77.860 | 73.000 | 77.860 | 68.689 | 2,216,500 |
| 2024-03-08 | 66.970 | 73.500 | 66.520 | 72.430 | 63.899 | 3,188,500 |
| 2024-03-07 | 68.000 | 70.430 | 64.600 | 68.670 | 60.582 | 6,933,500 |
| 2024-03-06 | 62.000 | 65.520 | 61.000 | 65.520 | 57.803 | 2,333,000 |
| 2024-03-05 | 61.800 | 64.090 | 58.460 | 60.950 | 53.771 | 1,865,000 |
| 2024-03-04 | 64.900 | 66.500 | 61.500 | 63.200 | 55.756 | 1,632,000 |
| 2024-03-01 | 57.900 | 62.980 | 55.000 | 62.980 | 55.562 | 3,130,500 |
| 2024-02-29 | 58.500 | 58.590 | 56.250 | 58.590 | 51.689 | 1,063,000 |
| 2024-02-28 | 54.500 | 54.500 | 49.200 | 54.500 | 48.081 | 2,927,000 |
| 2024-02-27 | 50.700 | 50.700 | 50.700 | 50.700 | 44.728 | 160,000 |
| 2024-02-26 | 49.160 | 49.160 | 49.160 | 49.160 | 41.605 | 123,000 |
| 2024-02-23 | 42.300 | 45.730 | 42.200 | 45.730 | 38.702 | 612,000 |
| 2024-02-22 | 43.100 | 43.500 | 42.500 | 42.540 | 36.003 | 190,500 |
| 2024-02-21 | 44.000 | 44.490 | 42.900 | 43.240 | 36.595 | 546,500 |
| 2024-02-20 | 43.070 | 43.990 | 42.100 | 42.690 | 36.130 | 240,500 |
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.