Crescent Steel & Allied Products Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	103.16	104.02	101.00	101.54	101.54	263,670
2026-07-23	103.40	106.60	102.63	105.29	105.29	587,398
2026-07-22	103.20	107.97	100.01	103.91	103.91	334,797
2026-07-21	103.00	105.00	102.75	103.15	103.15	124,514
2026-07-20	104.00	104.00	102.00	102.75	102.75	168,022
2026-07-17	107.23	108.95	104.90	105.09	105.09	114,146
2026-07-16	106.90	107.99	105.11	107.23	107.23	272,881
2026-07-15	107.00	107.00	104.00	105.54	105.54	170,874
2026-07-14	107.99	107.99	102.54	104.33	104.33	531,912
2026-07-13	106.50	110.00	104.58	109.04	109.04	720,815
2026-07-10	106.12	111.35	106.12	107.67	107.67	739,172
2026-07-09	104.50	109.80	103.25	108.57	108.57	734,040
2026-07-08	110.00	110.00	103.50	106.50	106.50	1,062,402
2026-07-07	110.35	112.20	109.26	111.34	111.34	1,509,691
2026-07-06	111.99	112.50	110.00	110.35	110.35	822,951
2026-07-03	112.50	112.99	110.60	111.31	111.31	558,764
2026-07-02	113.50	115.18	112.10	112.35	112.35	1,404,004
2026-07-01	114.50	115.01	111.61	112.45	112.45	929,417
2026-06-30	113.00	115.73	110.99	114.10	114.10	832,962
2026-06-29	113.50	115.00	111.30	111.88	111.88	466,223
2026-06-24	117.90	118.00	114.40	115.06	115.06	1,170,227
2026-06-23	115.40	118.74	114.10	116.63	116.63	3,455,682
2026-06-22	114.40	116.25	110.70	112.56	112.56	1,067,863
2026-06-19	112.20	117.20	109.01	112.64	112.64	2,674,578
2026-06-18	111.00	113.70	109.00	111.11	111.11	1,482,147
2026-06-17	118.32	118.97	108.56	110.06	110.06	2,811,690
2026-06-16	109.00	116.84	109.00	116.84	116.84	3,055,986
2026-06-15	99.800	106.22	97.460	106.22	106.22	2,041,576
2026-06-12	96.500	97.690	96.000	96.560	96.560	318,965
2026-06-11	96.880	96.880	95.480	95.650	95.650	235,179
2026-06-10	97.000	99.700	96.500	97.240	97.240	907,000
2026-06-09	94.000	98.800	93.010	97.470	97.470	1,306,175
2026-06-08	93.000	93.000	91.260	92.080	92.080	109,793
2026-06-05	94.700	94.700	93.480	93.980	93.980	221,746
2026-06-04	93.800	95.500	93.000	93.480	93.480	625,278
2026-06-03	93.350	94.000	92.660	93.040	93.040	588,148
2026-06-02	94.200	96.500	92.500	94.210	94.210	589,170
2026-06-01	94.000	94.900	92.000	93.060	93.060	427,118
2026-05-29	94.200	96.000	92.090	93.670	93.670	417,653
2026-05-25	93.900	94.500	92.100	93.700	93.700	319,668
2026-05-22	91.440	91.440	90.000	90.830	90.830	87,493
2026-05-21	92.750	92.750	91.010	91.400	91.400	72,516
2026-05-20	88.580	92.000	88.100	91.080	91.080	123,910
2026-05-19	89.000	89.980	88.560	88.620	88.620	34,544
2026-05-18	91.340	91.340	87.000	87.530	87.530	125,385
2026-05-15	90.010	92.690	89.560	91.340	91.340	257,332
2026-05-14	91.000	91.270	90.000	90.080	90.080	75,485
2026-05-13	91.850	92.390	90.500	91.030	91.030	115,392
2026-05-12	94.750	95.000	90.620	91.200	91.200	1,281,491
2026-05-11	92.170	95.000	90.600	93.500	93.500	477,900
2026-05-08	91.910	93.400	90.000	92.610	92.610	435,714
2026-05-07	92.990	93.550	91.000	91.920	91.920	616,322
2026-05-06	91.700	92.990	90.000	91.930	91.930	435,269
2026-05-05	88.000	91.700	86.200	90.120	90.120	178,261
2026-05-04	87.110	92.400	87.000	87.480	87.480	315,138
2026-04-30	86.900	86.900	84.070	85.960	85.960	1,061,966
2026-04-29	90.000	90.890	87.000	87.730	87.730	174,293
2026-04-28	90.000	91.000	89.600	90.320	90.320	214,931
2026-04-27	93.360	93.990	90.500	90.830	90.830	468,759
2026-04-24	91.030	94.000	87.500	93.360	93.360	812,417

← NewerPage 2 of 5 · 250 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.