Crescent Steel & Allied Products Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	26.900	26.900	26.600	26.750	22.639	1,500
2023-08-25	28.000	28.000	26.900	26.990	22.842	28,500
2023-08-24	27.300	28.900	27.010	28.160	23.833	90,500
2023-08-23	27.450	27.450	27.450	27.450	23.232	500
2023-08-22	26.520	27.750	26.500	27.340	23.139	58,000
2023-08-21	28.130	28.130	27.000	27.000	22.851	23,500
2023-08-18	28.890	28.990	28.100	28.400	24.036	38,500
2023-08-17	31.740	31.740	28.000	28.990	24.535	338,500
2023-08-16	28.250	29.560	28.250	29.560	25.017	299,000
2023-08-15	27.000	27.500	27.000	27.500	23.274	7,000
2023-08-11	27.500	28.000	27.100	27.760	23.494	13,500
2023-08-10	28.100	28.500	27.120	27.770	23.502	65,500
2023-08-09	28.200	29.000	27.500	27.940	23.646	114,500
2023-08-08	28.240	28.240	26.750	27.210	23.029	9,000
2023-08-07	27.650	28.700	27.650	28.340	23.985	82,000
2023-08-04	28.050	28.500	28.050	28.280	23.934	5,000
2023-08-03	29.250	29.590	28.800	28.800	24.374	62,000
2023-08-02	28.550	29.300	28.550	29.130	24.653	32,500
2023-08-01	28.490	29.500	28.250	29.040	24.577	154,500
2023-07-31	27.250	27.990	27.010	27.510	23.282	36,000
2023-07-27	27.000	27.560	27.000	27.190	23.012	36,000
2023-07-26	27.000	27.010	26.020	26.950	22.808	28,000
2023-07-25	26.500	27.000	26.500	26.580	22.495	46,000
2023-07-24	27.100	27.250	26.590	26.800	22.682	6,000
2023-07-21	27.980	27.980	27.300	27.350	23.147	24,500
2023-07-20	26.700	28.600	26.700	27.810	23.536	145,000
2023-07-19	28.530	28.530	26.510	26.600	22.512	39,500
2023-07-18	28.510	29.150	28.500	28.570	24.180	12,500
2023-07-17	28.990	29.200	28.990	29.200	24.713	2,500
2023-07-14	30.250	30.250	29.000	29.290	24.789	41,000
2023-07-13	32.980	33.690	30.000	30.340	25.678	139,000
2023-07-12	31.940	32.700	30.600	31.340	26.524	514,000
2023-07-11	30.000	30.960	29.100	30.960	26.202	197,000
2023-07-10	26.750	28.800	26.750	28.800	24.374	315,500
2023-07-07	25.770	27.240	25.000	26.790	22.673	386,000
2023-07-06	23.500	25.390	23.120	25.390	21.488	483,000
2023-07-05	23.000	24.910	23.000	23.620	19.990	166,500
2023-07-04	23.000	24.050	22.950	23.170	19.609	81,000
2023-07-03	22.000	23.110	22.000	23.110	19.559	90,500
2023-06-27	21.500	21.500	21.500	21.500	18.196	9,000
2023-06-26	21.390	21.590	21.300	21.590	18.272	21,500
2023-06-23	21.500	21.500	20.410	20.610	17.443	21,000
2023-06-22	22.000	22.000	21.990	21.990	18.611	11,500
2023-06-21	22.790	22.800	21.900	22.000	18.619	157,000
2023-06-20	21.900	22.300	21.900	22.000	18.619	11,500
2023-06-19	22.780	22.900	22.310	22.590	19.118	20,500
2023-06-16	23.450	23.490	22.500	23.400	19.804	32,500
2023-06-15	23.600	24.440	23.390	23.390	19.796	22,000
2023-06-14	24.300	24.500	23.400	23.630	19.999	25,000
2023-06-13	25.500	25.500	24.000	24.290	20.557	18,000
2023-06-12	25.110	25.110	24.830	25.000	21.158	102,000
2023-06-09	25.600	26.000	25.500	25.540	21.615	21,000
2023-06-08	26.050	26.500	25.630	25.730	21.776	9,500
2023-06-07	26.000	26.400	26.000	26.250	22.216	43,000
2023-06-06	25.950	26.900	25.700	26.500	22.428	36,500
2023-06-05	26.190	26.190	25.600	25.680	21.734	6,500
2023-06-02	24.990	26.120	24.990	26.000	22.004	11,500
2023-06-01	26.400	26.400	25.780	26.180	22.157	3,500
2023-05-31	26.510	26.800	25.720	26.120	22.106	67,000
2023-05-30	26.300	26.690	26.120	26.240	22.208	147,000

← NewerPage 14 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.