Crescent Steel & Allied Products Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	40.700	43.000	40.700	42.150	35.673	386,000
2023-11-21	40.000	41.800	40.000	41.230	34.894	194,000
2023-11-20	40.750	41.650	39.600	40.180	34.005	161,000
2023-11-17	43.000	44.400	40.710	41.100	34.784	771,500
2023-11-16	41.500	44.230	40.800	42.710	36.147	1,124,000
2023-11-15	41.000	42.000	40.510	41.140	34.818	971,500
2023-11-14	39.500	41.240	38.750	40.320	34.124	555,500
2023-11-13	38.000	40.570	38.000	39.800	33.684	487,000
2023-11-10	37.560	38.000	37.300	37.750	31.949	145,000
2023-11-08	37.500	38.500	37.050	37.560	31.788	77,000
2023-11-07	39.000	40.010	37.250	37.560	31.788	214,500
2023-11-06	37.750	39.590	37.200	38.800	32.837	253,000
2023-11-03	38.110	39.250	36.110	36.960	31.280	212,500
2023-11-02	40.000	40.000	38.020	38.260	32.380	97,000
2023-11-01	40.000	41.350	40.000	40.000	33.853	72,000
2023-10-31	39.330	41.500	38.500	39.650	33.557	177,500
2023-10-30	37.500	39.240	37.400	39.240	33.210	369,000
2023-10-27	34.100	36.500	34.000	36.500	30.891	451,500
2023-10-26	34.000	34.990	31.700	33.950	28.733	479,000
2023-10-25	33.250	34.490	32.500	33.780	28.589	108,000
2023-10-24	33.010	33.990	32.600	33.110	28.022	61,500
2023-10-23	34.800	35.000	33.110	33.500	28.352	77,000
2023-10-20	34.700	35.700	33.750	34.300	29.029	103,500
2023-10-19	32.750	34.800	32.550	34.060	28.826	184,500
2023-10-18	32.400	34.570	32.400	32.690	27.666	225,500
2023-10-17	34.400	34.800	31.700	32.160	27.218	296,000
2023-10-16	31.000	33.200	31.000	33.200	28.098	187,000
2023-10-13	30.010	31.150	30.010	30.880	26.135	202,500
2023-10-12	31.250	31.500	30.500	30.500	25.813	85,000
2023-10-11	30.500	31.750	30.250	31.360	26.541	209,500
2023-10-10	28.390	29.990	27.750	29.990	25.381	576,500
2023-10-09	27.900	28.500	27.530	27.900	23.612	50,000
2023-10-06	27.250	28.460	26.510	28.170	23.841	143,500
2023-10-05	27.390	27.790	26.250	27.080	22.918	155,000
2023-10-04	24.500	26.360	24.500	26.360	22.309	176,500
2023-10-03	24.520	25.000	24.000	24.520	20.752	93,000
2023-10-02	25.000	25.000	25.000	25.000	21.158	4,000
2023-09-28	25.000	25.490	25.000	25.440	21.531	20,000
2023-09-27	25.250	25.250	25.000	25.250	21.370	8,000
2023-09-26	25.000	25.000	25.000	25.000	21.158	2,000
2023-09-25	25.000	25.500	24.990	25.030	21.184	67,000
2023-09-22	24.750	24.800	24.750	24.800	20.989	5,000
2023-09-21	24.500	24.750	24.500	24.750	20.947	6,000
2023-09-20	24.500	24.500	24.000	24.470	20.710	30,500
2023-09-19	24.990	25.990	24.500	24.500	20.735	10,000
2023-09-18	24.060	24.550	24.000	24.500	20.735	63,000
2023-09-15	24.490	25.270	24.010	24.100	20.396	34,000
2023-09-14	23.510	23.570	23.500	23.510	19.897	6,500
2023-09-13	23.520	24.000	23.300	23.800	20.143	3,000
2023-09-12	24.000	24.000	23.660	23.710	20.066	3,500
2023-09-11	24.000	24.000	23.900	23.980	20.295	13,000
2023-09-08	24.000	24.000	23.260	24.000	20.312	14,000
2023-09-07	24.000	24.400	23.900	23.900	20.227	10,500
2023-09-06	23.200	24.100	23.200	23.980	20.295	9,500
2023-09-05	24.050	24.250	23.500	24.250	20.523	11,000
2023-09-04	24.000	24.000	23.750	23.850	20.185	2,500
2023-09-01	22.610	24.050	22.350	23.920	20.244	20,000
2023-08-31	24.690	24.760	23.000	23.340	19.753	36,000
2023-08-30	25.560	26.000	24.620	24.760	20.955	20,500
2023-08-29	26.350	26.350	26.000	26.000	22.004	11,500

← NewerPage 13 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.