Crescent Steel & Allied Products Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	38.500	38.500	37.550	37.580	31.805	22,000
2022-11-25	38.800	39.000	38.800	38.800	32.837	14,000
2022-11-24	38.500	38.800	38.500	38.680	32.736	4,000
2022-11-23	39.000	39.000	38.440	38.600	32.668	18,000
2022-11-22	40.000	40.000	38.760	39.060	33.057	63,000
2022-11-21	38.570	39.990	38.500	39.210	33.184	110,500
2022-11-18	39.550	39.550	38.850	38.900	32.922	47,000
2022-11-17	39.520	39.990	39.520	39.680	33.582	5,000
2022-11-16	39.700	39.700	39.580	39.580	33.498	8,500
2022-11-15	40.020	40.030	39.550	39.760	33.650	66,000
2022-11-14	39.500	40.250	39.500	40.030	33.878	121,500
2022-11-11	39.770	40.200	39.500	39.700	33.599	47,500
2022-11-10	39.100	40.500	39.100	40.000	33.853	332,000
2022-11-08	39.300	39.350	39.010	39.090	33.083	17,500
2022-11-07	39.250	39.990	39.110	39.210	33.184	139,000
2022-11-04	38.300	39.350	38.300	39.200	33.176	465,500
2022-11-03	39.100	39.800	39.000	39.140	33.125	163,500
2022-11-02	39.000	39.250	39.000	39.000	33.007	149,500
2022-11-01	38.750	39.500	38.500	39.000	33.007	474,500
2022-10-31	38.300	38.970	38.300	38.630	32.694	52,500
2022-10-28	38.260	39.000	38.260	38.530	32.609	82,000
2022-10-27	38.220	38.500	38.050	38.460	32.550	25,500
2022-10-26	38.020	38.590	38.000	38.180	32.313	117,500
2022-10-25	38.500	39.000	38.310	38.470	32.558	64,000
2022-10-24	39.400	39.500	38.500	38.530	32.609	73,000
2022-10-21	38.850	38.980	37.750	38.520	32.600	32,500
2022-10-20	38.770	39.300	38.410	38.680	32.736	19,500
2022-10-19	38.400	39.000	38.300	38.530	32.609	34,000
2022-10-18	38.320	38.470	37.990	38.100	32.245	42,500
2022-10-17	38.920	39.390	38.100	38.320	32.431	56,000
2022-10-14	39.500	39.840	39.000	39.140	33.125	189,000
2022-10-13	38.510	39.500	38.500	39.320	33.277	581,500
2022-10-12	38.000	38.700	37.750	38.450	32.541	983,500
2022-10-11	38.500	38.880	37.510	37.990	32.152	221,500
2022-10-10	38.500	39.690	38.250	38.360	32.465	447,500
2022-10-07	37.580	40.390	37.200	38.000	32.160	1,096,000
2022-10-06	37.490	37.660	37.200	37.580	31.805	261,500
2022-10-05	37.880	38.740	36.720	37.040	31.348	38,000
2022-10-04	37.500	37.600	37.100	37.100	31.399	2,000
2022-10-03	37.120	37.700	37.120	37.250	31.526	2,500
2022-09-30	36.500	38.650	35.700	37.650	31.864	31,000
2022-09-29	36.980	37.100	36.710	36.970	31.289	24,000
2022-09-28	36.960	37.500	36.960	37.100	31.399	24,000
2022-09-27	36.420	36.960	36.420	36.960	31.280	10,500
2022-09-26	37.000	37.000	36.200	36.840	31.179	66,000
2022-09-23	36.990	37.440	36.250	36.250	30.679	9,500
2022-09-22	36.700	36.990	35.530	36.210	30.645	52,500
2022-09-21	37.000	37.000	36.990	37.000	31.314	8,000
2022-09-20	37.800	37.850	37.000	37.140	31.433	16,000
2022-09-19	37.700	38.000	37.700	38.000	32.160	10,000
2022-09-16	37.990	38.500	37.210	37.980	32.143	48,000
2022-09-15	38.480	38.970	37.700	37.740	31.940	32,500
2022-09-14	38.000	38.000	38.000	38.000	32.160	1,500
2022-09-13	38.250	38.250	37.900	38.020	32.177	139,000
2022-09-12	38.500	38.500	38.130	38.170	32.304	3,500
2022-09-09	39.000	39.480	38.670	38.670	32.727	7,500
2022-09-08	38.250	39.850	38.250	39.510	33.438	15,000
2022-09-07	38.500	38.500	37.500	37.500	31.737	3,500
2022-09-06	38.000	38.000	37.610	38.000	32.160	5,500
2022-09-05	38.700	38.700	38.050	38.080	32.228	10,000

← NewerPage 17 of 21 · 1,235 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.