Crescent Steel & Allied Products Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	42.000	42.750	41.750	41.910	35.469	48,500
2022-03-01	43.000	43.600	42.980	43.240	36.595	44,500
2022-02-28	41.450	43.000	41.410	42.870	36.282	31,500
2022-02-25	41.390	42.800	40.510	41.180	34.852	44,000
2022-02-24	42.010	42.970	40.500	41.500	35.122	396,000
2022-02-23	43.350	43.400	42.300	43.000	36.392	11,500
2022-02-22	43.060	43.700	42.750	42.960	36.358	22,000
2022-02-21	44.580	45.030	44.000	44.100	37.323	47,500
2022-02-18	45.200	46.000	44.510	45.280	38.322	79,000
2022-02-17	43.880	45.400	43.500	44.920	38.017	164,500
2022-02-16	43.500	43.850	43.250	43.490	36.807	20,500
2022-02-15	42.560	43.800	42.560	43.720	37.001	68,500
2022-02-14	43.440	43.600	42.900	42.950	36.350	42,000
2022-02-11	45.250	45.250	43.470	43.590	36.891	113,500
2022-02-10	45.000	46.000	44.620	44.820	37.932	102,000
2022-02-09	47.900	47.900	45.000	45.340	38.372	575,500
2022-02-08	49.650	52.510	47.000	47.650	40.327	424,000
2022-02-07	50.020	51.850	50.000	50.180	42.469	184,000
2022-02-04	49.500	49.950	49.000	49.750	42.105	34,500
2022-02-03	51.490	51.490	49.900	49.980	42.299	161,500
2022-02-02	50.850	51.840	50.160	51.320	43.433	231,500
2022-02-01	49.850	51.500	49.800	50.390	42.646	347,000
2022-01-31	48.450	50.000	48.410	49.410	41.817	43,500
2022-01-28	48.600	49.400	48.110	48.220	40.810	33,000
2022-01-27	49.900	49.990	48.500	48.630	41.157	70,000
2022-01-26	48.200	48.890	48.200	48.890	41.377	1,000
2022-01-25	49.400	49.650	48.700	48.990	41.461	23,000
2022-01-24	48.600	49.250	48.250	48.660	41.182	127,500
2022-01-21	49.600	50.500	48.750	49.160	41.605	256,500
2022-01-20	46.050	49.490	45.150	48.900	41.385	133,000
2022-01-19	48.530	48.530	47.000	47.190	39.938	39,000
2022-01-18	48.510	49.200	48.500	48.990	41.461	6,500
2022-01-17	49.400	49.400	48.530	49.000	41.470	25,000
2022-01-14	50.000	50.000	49.100	49.170	41.614	26,500
2022-01-13	49.850	50.490	49.530	49.640	42.012	48,000
2022-01-12	50.990	51.330	49.720	49.750	42.105	133,000
2022-01-11	52.490	52.500	50.260	50.450	42.697	344,000
2022-01-10	48.700	51.600	48.500	51.600	43.670	372,000
2022-01-07	48.060	49.210	48.000	48.000	40.624	101,000
2022-01-06	50.500	50.510	48.300	48.620	41.148	176,000
2022-01-05	51.000	52.000	50.500	51.090	43.239	154,000
2022-01-04	52.000	53.890	50.700	51.740	43.789	1,843,000
2022-01-03	51.000	51.980	50.500	51.040	43.196	157,000
2021-12-31	52.250	52.490	51.000	51.380	43.484	222,000
2021-12-30	52.990	54.200	52.100	52.250	44.220	750,500
2021-12-29	51.650	54.000	51.490	52.380	44.330	1,204,000
2021-12-28	52.500	53.500	51.110	51.930	43.950	268,500
2021-12-27	53.300	53.780	52.000	52.450	44.390	167,500
2021-12-24	53.000	55.600	52.250	52.770	44.661	2,665,000
2021-12-23	49.490	54.310	49.000	53.460	45.245	1,925,500
2021-12-22	53.000	53.500	49.110	50.530	42.765	789,000
2021-12-21	52.790	52.790	52.000	52.790	44.677	918,000
2021-12-20	49.000	49.110	47.250	49.110	41.563	182,500
2021-12-17	44.990	46.830	44.000	45.690	38.669	100,500
2021-12-16	43.000	46.120	43.000	43.570	36.874	83,500
2021-12-15	41.330	42.910	40.990	42.910	36.316	90,000
2021-12-14	38.900	40.000	38.000	39.920	33.785	27,000
2021-12-13	38.890	39.750	38.200	38.450	32.541	11,000
2021-12-10	39.000	39.400	36.650	38.870	32.897	43,500
2021-12-09	40.000	40.000	39.120	39.410	33.354	13,000

← NewerPage 20 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.