Crescent Steel & Allied Products Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	26.500	26.900	26.500	26.500	22.428	8,000
2023-05-26	25.880	26.500	25.520	26.100	22.089	40,000
2023-05-25	25.990	25.990	25.980	25.980	21.988	7,000
2023-05-24	26.000	26.000	26.000	26.000	22.004	4,000
2023-05-22	26.050	26.050	26.000	26.000	22.004	4,000
2023-05-19	26.740	26.750	26.150	26.150	22.131	3,500
2023-05-18	26.950	26.950	26.950	26.950	22.808	500
2023-05-17	26.500	26.500	26.150	26.170	22.148	4,500
2023-05-16	26.510	26.990	26.500	26.510	22.436	20,000
2023-05-15	26.110	26.490	26.100	26.480	22.411	4,000
2023-05-12	26.750	27.000	26.750	27.000	22.851	2,500
2023-05-11	26.500	26.500	26.500	26.500	22.428	1,500
2023-05-10	26.200	26.750	26.010	26.400	22.343	9,000
2023-05-09	27.010	27.450	26.500	26.600	22.512	19,000
2023-05-08	27.050	27.990	25.860	27.450	23.232	22,500
2023-05-05	28.010	28.010	27.500	27.950	23.655	9,000
2023-05-04	28.500	29.250	28.010	28.010	23.706	35,500
2023-05-03	28.550	28.550	28.000	28.000	23.697	18,000
2023-05-02	28.750	28.750	28.500	28.500	24.120	2,500
2023-04-28	28.000	29.990	28.000	29.000	24.543	42,500
2023-04-27	27.510	28.200	27.510	28.000	23.697	19,500
2023-04-26	27.450	28.010	27.450	28.000	23.697	9,000
2023-04-20	27.600	27.600	27.500	27.500	23.274	4,500
2023-04-18	27.450	27.500	27.450	27.500	23.274	5,000
2023-04-17	27.450	27.450	27.440	27.450	23.232	1,500
2023-04-13	27.250	27.450	27.150	27.450	23.232	4,000
2023-04-12	27.990	28.000	26.800	27.490	23.265	32,000
2023-04-10	27.500	27.500	27.500	27.500	23.274	6,000
2023-04-07	28.000	28.140	27.500	28.000	23.697	4,000
2023-04-06	28.000	28.000	27.550	28.000	23.697	5,500
2023-04-05	27.020	27.950	27.020	27.490	23.265	1,000
2023-04-04	27.000	27.490	26.750	27.120	22.952	4,000
2023-04-03	27.600	27.600	27.000	27.260	23.071	9,000
2023-03-31	27.500	28.500	27.500	28.260	23.917	5,000
2023-03-30	28.980	28.980	27.900	27.950	23.655	3,000
2023-03-29	28.990	28.990	28.990	28.990	24.535	500
2023-03-28	28.990	28.990	28.990	28.990	24.535	500
2023-03-27	28.500	28.500	28.100	28.100	23.782	2,000
2023-03-24	28.500	28.500	28.500	28.500	24.120	1,500
2023-03-22	29.020	30.000	29.000	29.000	24.543	14,000
2023-03-21	29.750	31.250	29.750	30.500	25.813	13,500
2023-03-20	29.550	29.550	29.550	29.550	25.009	1,000
2023-03-17	30.400	30.400	29.750	29.750	25.178	55,500
2023-03-16	30.000	30.970	30.000	30.800	26.067	22,000
2023-03-15	29.000	29.900	29.000	29.900	25.305	10,500
2023-03-14	28.950	29.000	28.950	29.000	24.543	6,500
2023-03-13	29.500	29.500	29.000	29.000	24.543	6,500
2023-03-10	29.750	30.000	29.500	29.650	25.094	10,500
2023-03-09	28.500	29.500	28.500	29.250	24.755	35,000
2023-03-08	27.610	28.500	27.600	28.500	24.120	13,000
2023-03-07	27.760	27.760	27.600	27.600	23.359	3,500
2023-03-06	28.000	28.090	27.750	27.760	23.494	11,000
2023-03-03	28.000	28.000	28.000	28.000	23.697	9,500
2023-03-02	28.250	28.250	28.000	28.000	23.697	1,500
2023-03-01	28.000	28.000	28.000	28.000	23.697	3,000
2023-02-28	28.450	28.450	28.450	28.450	24.078	12,500
2023-02-27	28.070	28.250	27.900	28.250	23.909	11,500
2023-02-24	28.100	28.350	28.100	28.350	23.993	4,500
2023-02-23	28.040	28.250	28.030	28.250	23.909	2,000
2023-02-22	29.900	29.900	28.200	28.510	24.129	21,500

← NewerPage 15 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.