Crescent Steel & Allied Products Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	43.400	43.400	41.000	43.020	36.409	118,500
2024-02-16	44.500	45.000	41.780	42.220	35.732	288,000
2024-02-15	44.510	44.510	42.700	44.510	37.670	3,902,500
2024-02-14	39.010	41.400	39.010	41.400	35.038	188,000
2024-02-13	37.060	39.250	37.000	38.510	32.592	93,500
2024-02-12	39.880	40.000	38.500	38.600	32.668	19,500
2024-02-09	41.110	41.500	38.100	40.170	33.997	35,500
2024-02-07	40.990	41.500	40.500	41.170	34.843	28,000
2024-02-06	39.140	41.000	39.000	40.590	34.352	63,000
2024-02-02	38.520	39.250	38.520	39.250	33.218	8,500
2024-02-01	38.000	39.000	38.000	38.500	32.584	16,000
2024-01-31	38.900	38.900	38.150	38.150	32.287	10,000
2024-01-30	39.550	39.550	38.200	38.560	32.634	23,000
2024-01-29	40.200	40.500	39.750	39.810	33.692	36,000
2024-01-26	41.400	41.500	40.400	40.470	34.251	82,000
2024-01-25	42.000	42.550	41.500	41.760	35.343	75,000
2024-01-24	43.000	43.790	41.650	41.940	35.495	135,500
2024-01-23	42.000	43.000	42.000	42.750	36.180	24,000
2024-01-22	42.000	42.000	41.500	41.800	35.376	7,500
2024-01-19	42.500	43.300	42.000	42.060	35.596	41,500
2024-01-18	42.650	42.650	41.600	42.000	35.546	40,500
2024-01-17	43.000	43.800	42.120	42.820	36.240	155,500
2024-01-16	42.710	43.500	42.300	42.460	35.935	162,500
2024-01-15	44.110	44.840	43.440	43.560	36.866	111,500
2024-01-12	45.900	46.000	43.500	43.800	37.069	169,000
2024-01-11	44.000	47.050	43.740	45.870	38.821	748,500
2024-01-10	45.060	46.000	43.510	43.770	37.044	284,000
2024-01-09	44.500	46.600	44.000	44.950	38.042	310,500
2024-01-08	43.350	44.500	43.310	44.170	37.382	44,000
2024-01-05	44.990	45.150	43.030	44.030	37.264	125,500
2024-01-04	45.500	46.400	44.500	45.200	38.254	337,500
2024-01-03	46.600	48.390	45.000	45.930	38.872	352,000
2024-01-02	47.990	47.990	45.650	45.750	38.719	177,500
2024-01-01	48.500	49.650	47.300	47.800	40.454	697,500
2023-12-29	47.630	47.630	46.980	47.630	40.310	456,500
2023-12-28	42.300	44.700	41.630	44.310	37.501	199,000
2023-12-27	40.000	42.400	39.400	41.580	35.190	99,500
2023-12-26	42.990	42.990	39.400	40.040	33.887	68,500
2023-12-22	44.500	44.500	42.200	42.590	36.045	77,500
2023-12-21	43.500	44.450	42.500	44.090	37.314	58,500
2023-12-20	43.880	45.750	42.000	43.820	37.086	318,500
2023-12-19	46.100	46.100	42.620	42.660	36.104	308,500
2023-12-18	47.560	48.000	45.900	46.080	38.999	206,500
2023-12-15	48.650	48.650	47.100	47.500	40.200	139,000
2023-12-14	48.880	49.000	47.460	47.670	40.344	261,000
2023-12-13	49.100	50.990	47.000	47.860	40.505	1,506,500
2023-12-12	47.000	49.200	47.000	48.190	40.784	366,000
2023-12-11	47.510	48.430	47.000	47.400	40.116	161,000
2023-12-08	48.500	48.500	47.500	47.930	40.564	165,000
2023-12-07	48.010	49.900	47.700	48.570	41.106	900,000
2023-12-06	48.900	48.990	47.800	48.280	40.861	318,000
2023-12-05	49.490	49.880	48.250	48.550	41.089	266,500
2023-12-04	50.300	50.300	47.980	49.690	42.054	1,410,500
2023-12-01	45.400	46.790	45.100	46.790	39.600	193,000
2023-11-30	42.600	43.530	42.200	43.530	36.841	588,000
2023-11-29	40.990	41.500	39.700	40.490	34.268	208,000
2023-11-28	40.950	41.750	40.500	40.730	34.471	212,000
2023-11-27	41.000	41.500	39.800	40.750	34.488	258,500
2023-11-24	41.020	42.880	40.110	40.310	34.115	101,500
2023-11-23	42.490	43.300	41.000	41.580	35.190	355,000

← NewerPage 12 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.