Crescent Steel & Allied Products Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	36.850	36.850	35.910	36.240	30.671	8,500
2022-06-01	36.700	36.850	36.610	36.850	31.187	1,500
2022-05-31	37.800	37.800	37.110	37.120	31.416	9,000
2022-05-30	37.450	38.400	37.100	37.710	31.915	37,000
2022-05-27	39.000	40.400	37.250	37.520	31.754	114,500
2022-05-26	36.790	38.980	36.500	38.050	32.203	35,500
2022-05-25	35.520	36.490	35.520	36.320	30.739	10,500
2022-05-24	36.500	36.500	35.750	35.880	30.366	17,500
2022-05-23	37.390	37.390	35.000	36.490	30.882	19,500
2022-05-20	35.940	36.390	35.680	36.390	30.798	7,000
2022-05-19	36.470	36.690	35.550	35.680	30.197	13,500
2022-05-18	35.000	38.160	34.990	36.590	30.967	73,000
2022-05-17	34.260	35.500	34.260	35.500	30.045	1,000
2022-05-16	35.500	36.400	35.000	35.270	29.850	6,500
2022-05-13	36.510	37.480	36.500	37.000	31.314	8,500
2022-05-12	36.500	36.500	35.170	36.360	30.772	15,000
2022-05-11	36.620	37.700	36.000	37.000	31.314	20,000
2022-05-10	37.000	38.000	36.500	37.500	31.737	23,000
2022-05-09	39.000	39.000	37.000	37.000	31.314	148,500
2022-05-06	39.650	39.710	38.850	38.850	32.880	8,000
2022-04-28	38.100	40.000	38.100	39.650	33.557	41,500
2022-04-27	40.200	40.200	39.150	39.900	33.768	101,500
2022-04-26	39.980	40.500	39.980	40.160	33.988	36,000
2022-04-25	41.300	41.300	39.500	39.590	33.506	123,000
2022-04-22	42.870	42.870	39.050	40.510	34.285	133,000
2022-04-21	41.710	43.000	41.700	42.000	35.546	34,000
2022-04-20	44.010	44.050	42.350	42.980	36.375	28,000
2022-04-19	44.000	45.490	44.000	44.260	37.458	109,000
2022-04-18	43.000	44.500	42.550	43.960	37.204	69,000
2022-04-15	42.250	45.890	42.250	44.200	37.408	350,500
2022-04-14	41.500	42.700	41.500	42.690	36.130	8,000
2022-04-13	42.230	43.000	41.500	42.460	35.935	95,500
2022-04-12	41.600	42.790	41.000	42.230	35.740	93,000
2022-04-11	40.500	41.800	40.260	41.530	35.148	126,500
2022-04-08	38.010	39.980	38.010	39.050	33.049	26,000
2022-04-07	40.900	40.900	38.310	38.570	32.643	23,000
2022-04-06	39.480	40.100	38.800	38.840	32.871	100,500
2022-04-05	40.000	40.000	39.300	39.480	33.413	20,500
2022-04-04	41.000	41.000	39.230	39.960	33.819	59,000
2022-04-01	42.000	42.840	41.700	41.740	35.326	58,500
2022-03-31	42.110	42.500	42.000	42.480	35.952	27,000
2022-03-30	41.000	43.500	41.000	42.110	35.639	97,000
2022-03-29	43.400	43.990	42.500	42.590	36.045	93,000
2022-03-28	40.000	43.480	40.000	43.060	36.443	59,000
2022-03-25	40.100	40.450	40.000	40.450	34.234	2,000
2022-03-24	39.050	40.000	39.000	40.000	33.853	11,000
2022-03-22	38.830	40.480	38.750	40.410	34.200	100,000
2022-03-21	38.450	38.850	37.960	38.830	32.863	16,500
2022-03-18	39.010	39.010	37.780	37.960	32.126	40,000
2022-03-17	39.510	39.520	38.800	39.080	33.074	12,500
2022-03-16	40.690	40.700	39.250	39.500	33.430	78,000
2022-03-15	39.000	39.500	38.410	39.380	33.328	17,000
2022-03-14	39.970	39.970	38.500	38.600	32.668	12,500
2022-03-11	40.500	40.870	39.980	39.980	33.836	76,000
2022-03-10	41.010	41.100	40.300	40.590	34.352	27,500
2022-03-09	40.110	40.640	40.020	40.330	34.132	10,500
2022-03-08	40.150	40.500	40.010	40.020	33.870	45,000
2022-03-07	41.500	41.500	39.820	40.030	33.878	57,500
2022-03-04	41.740	42.700	41.070	41.500	35.122	23,000
2022-03-03	42.060	42.440	41.500	41.530	35.148	27,500

← NewerPage 19 of 21 · 1,239 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.