Crescent Steel & Allied Products Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	29.550	30.000	29.000	29.500	24.967	13,500
2023-02-20	30.000	30.000	30.000	30.000	25.390	10,000
2023-02-17	30.500	30.500	30.000	30.000	25.390	13,500
2023-02-16	30.100	30.100	30.000	30.000	25.390	2,000
2023-02-15	30.260	30.500	30.000	30.000	25.390	26,500
2023-02-14	30.500	30.500	30.500	30.500	25.813	3,000
2023-02-13	31.000	31.500	31.000	31.000	26.236	7,500
2023-02-10	31.700	32.000	31.500	31.500	26.659	5,500
2023-02-09	32.000	32.500	31.700	32.010	27.091	37,000
2023-02-08	31.700	33.500	31.700	31.930	27.023	88,000
2023-02-07	29.200	31.170	29.200	31.170	26.380	116,000
2023-02-06	28.750	29.200	28.650	29.000	24.543	6,000
2023-02-03	28.250	29.000	28.250	28.950	24.501	21,500
2023-02-02	27.480	28.250	27.480	28.250	23.909	19,000
2023-02-01	27.400	27.700	27.400	27.480	23.257	25,500
2023-01-31	27.500	27.800	27.000	27.010	22.859	63,000
2023-01-30	28.750	28.750	27.200	27.460	23.240	8,000
2023-01-27	29.500	30.200	29.000	29.010	24.552	23,000
2023-01-26	29.420	30.250	29.420	30.200	25.559	39,500
2023-01-25	29.510	29.920	29.050	29.430	24.907	22,000
2023-01-24	30.000	30.500	29.000	29.680	25.119	69,000
2023-01-23	29.500	29.500	29.500	29.500	24.967	1,000
2023-01-20	29.750	30.000	29.750	30.000	25.390	28,000
2023-01-19	29.500	30.000	29.310	29.310	24.806	7,500
2023-01-18	29.400	30.000	29.000	29.000	24.543	12,000
2023-01-17	30.500	30.500	30.000	30.000	25.390	2,000
2023-01-16	31.500	31.500	31.000	31.000	26.236	2,500
2023-01-12	31.150	32.000	31.100	31.510	26.668	8,000
2023-01-11	31.310	31.500	31.310	31.410	26.583	1,500
2023-01-10	31.250	31.250	31.250	31.250	26.448	1,500
2023-01-09	31.000	31.500	31.000	31.500	26.659	15,000
2023-01-06	32.000	32.000	31.500	31.550	26.702	26,500
2023-01-05	31.990	32.250	31.990	32.250	27.294	4,500
2023-01-04	32.000	32.000	32.000	32.000	27.082	2,000
2023-01-03	31.600	32.210	31.500	31.500	26.659	9,000
2023-01-02	31.510	32.980	31.500	32.210	27.260	119,000
2022-12-30	30.100	32.090	30.000	31.980	27.065	22,000
2022-12-29	30.000	30.000	29.500	29.860	25.271	15,500
2022-12-28	30.000	30.000	29.500	29.510	24.975	14,500
2022-12-27	30.050	30.500	29.510	29.660	25.102	17,000
2022-12-26	31.000	31.000	30.000	30.160	25.525	8,000
2022-12-23	29.500	30.000	29.000	30.000	25.390	87,000
2022-12-22	29.500	30.500	29.100	30.000	25.390	24,000
2022-12-21	30.000	30.000	29.500	29.500	24.967	27,500
2022-12-20	32.050	32.050	30.260	30.390	25.720	92,000
2022-12-19	34.000	34.000	32.500	32.500	27.506	8,500
2022-12-16	35.500	35.500	34.000	34.160	28.910	14,500
2022-12-15	36.000	36.000	35.540	35.540	30.078	4,000
2022-12-13	35.750	35.750	35.750	35.750	30.256	1,000
2022-12-12	35.800	35.800	35.800	35.800	30.298	500
2022-12-09	36.000	36.000	35.820	35.820	30.315	2,500
2022-12-08	36.010	36.150	35.890	35.920	30.400	12,000
2022-12-07	36.500	36.500	36.000	36.100	30.552	8,000
2022-12-06	36.500	36.500	36.000	36.000	30.468	8,500
2022-12-05	37.750	37.750	36.500	36.590	30.967	18,500
2022-12-02	37.250	37.250	37.250	37.250	31.526	1,500
2022-12-01	38.000	38.350	37.500	37.510	31.746	8,000
2022-11-30	37.750	38.000	37.500	37.520	31.754	9,000
2022-11-29	37.650	37.800	37.600	37.750	31.949	18,000
2022-11-28	38.500	38.500	37.550	37.580	31.805	22,000

← NewerPage 16 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.