Crescent Steel & Allied Products Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-02	39.290	39.390	39.000	39.000	33.007	11,000
2022-09-01	39.000	39.500	38.400	39.050	33.049	135,000
2022-08-31	38.390	39.840	38.200	38.760	32.804	72,000
2022-08-30	38.990	38.990	37.810	38.220	32.347	36,000
2022-08-29	36.550	39.800	36.550	38.910	32.930	62,000
2022-08-26	37.180	37.180	36.550	37.040	31.348	59,500
2022-08-25	37.980	37.980	36.750	37.180	31.466	230,500
2022-08-24	39.400	40.390	37.200	38.320	32.431	222,500
2022-08-23	39.100	39.690	39.000	39.400	33.345	57,500
2022-08-22	39.200	39.340	39.000	39.100	33.091	24,000
2022-08-19	39.730	40.300	39.510	39.690	33.591	51,000
2022-08-18	40.550	40.900	39.510	39.720	33.616	105,000
2022-08-17	39.980	41.800	39.800	40.750	34.488	290,500
2022-08-16	40.490	40.980	39.700	39.980	33.836	81,000
2022-08-15	39.990	40.750	39.700	40.140	33.971	176,000
2022-08-12	39.900	40.200	38.990	39.300	33.261	198,000
2022-08-11	40.400	40.400	39.300	39.520	33.447	68,000
2022-08-10	40.680	40.750	40.000	40.050	33.895	78,000
2022-08-05	40.490	41.200	39.650	40.250	34.065	276,500
2022-08-04	40.200	41.440	39.600	39.870	33.743	192,500
2022-08-03	39.000	41.230	38.560	39.540	33.464	196,000
2022-08-02	39.440	39.500	38.050	39.070	33.066	29,000
2022-08-01	39.490	39.500	38.700	38.860	32.888	27,500
2022-07-29	39.500	39.500	38.100	38.940	32.956	32,500
2022-07-28	39.260	40.220	39.100	39.280	33.244	150,000
2022-07-27	39.200	40.450	38.700	39.720	33.616	243,500
2022-07-26	39.300	40.880	39.300	39.480	33.413	125,000
2022-07-25	40.490	40.490	39.030	39.520	33.447	57,500
2022-07-22	38.050	41.580	37.990	39.740	33.633	442,500
2022-07-21	41.500	41.980	38.510	38.680	32.736	109,000
2022-07-20	40.050	42.850	40.050	41.450	35.080	148,500
2022-07-19	41.700	43.390	40.000	40.300	34.107	181,000
2022-07-18	44.950	44.990	42.110	42.310	35.808	323,000
2022-07-15	45.250	46.490	45.120	45.500	38.508	163,500
2022-07-14	44.050	46.500	43.750	46.190	39.092	313,500
2022-07-13	43.500	44.610	43.250	44.070	37.298	99,500
2022-07-07	43.700	45.300	43.210	43.710	36.993	214,000
2022-07-06	48.000	49.000	43.650	44.290	37.484	746,500
2022-07-05	44.980	46.340	43.110	46.340	39.219	342,000
2022-07-04	42.200	43.690	40.000	43.110	36.485	249,500
2022-07-01	41.100	41.100	40.410	40.650	34.403	31,000
2022-06-30	40.250	41.990	40.100	41.670	35.266	109,000
2022-06-29	39.900	42.140	39.200	41.000	34.699	1,060,000
2022-06-28	39.490	40.000	39.000	39.200	33.176	983,000
2022-06-27	39.500	39.600	39.000	39.000	33.007	3,000
2022-06-24	40.800	41.500	37.900	38.090	32.237	62,000
2022-06-23	40.850	42.720	40.550	40.900	34.615	255,500
2022-06-22	39.210	40.000	39.210	39.740	33.633	12,500
2022-06-21	38.950	40.800	38.250	40.180	34.005	66,500
2022-06-20	39.800	40.000	38.110	38.460	32.550	58,000
2022-06-17	36.600	39.340	36.600	39.340	33.294	327,000
2022-06-16	36.260	36.700	36.260	36.600	30.975	101,500
2022-06-15	36.450	37.330	36.450	36.510	30.899	5,500
2022-06-14	35.250	36.480	35.250	36.330	30.747	10,500
2022-06-10	37.500	37.950	36.710	36.870	31.204	14,500
2022-06-09	36.480	37.350	36.480	37.340	31.602	20,500
2022-06-08	35.850	36.950	35.700	36.170	30.612	31,500
2022-06-07	36.000	36.000	34.750	35.250	29.833	34,500
2022-06-06	34.030	34.980	34.030	34.750	29.410	9,500
2022-06-03	35.000	35.510	34.550	34.580	29.266	57,000

← NewerPage 18 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.