Crescent Steel & Allied Products Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-08 | 41.000 | 41.000 | 39.990 | 39.990 | 33.845 | 21,000 |
| 2021-12-07 | 40.000 | 41.000 | 39.500 | 40.650 | 34.403 | 67,000 |
| 2021-12-06 | 39.550 | 40.000 | 39.110 | 39.500 | 33.430 | 22,000 |
| 2021-12-03 | 42.950 | 42.950 | 39.080 | 40.250 | 34.065 | 40,500 |
| 2021-12-02 | 45.150 | 45.150 | 42.040 | 42.240 | 35.749 | 78,000 |
| 2021-12-01 | 45.300 | 45.900 | 45.160 | 45.440 | 38.457 | 37,000 |
| 2021-11-30 | 46.000 | 46.000 | 44.000 | 44.790 | 37.907 | 19,000 |
| 2021-11-29 | 43.990 | 46.480 | 43.990 | 45.700 | 38.677 | 24,500 |
| 2021-11-26 | 44.990 | 45.000 | 43.500 | 43.920 | 37.171 | 13,000 |
| 2021-11-25 | 43.300 | 44.000 | 43.300 | 44.000 | 37.238 | 12,500 |
| 2021-11-24 | 45.000 | 45.000 | 43.200 | 43.880 | 37.137 | 59,500 |
| 2021-11-23 | 47.500 | 47.500 | 45.270 | 45.310 | 38.347 | 58,500 |
| 2021-11-22 | 48.600 | 48.600 | 46.800 | 47.230 | 39.972 | 13,000 |
| 2021-11-19 | 47.000 | 49.400 | 47.000 | 48.940 | 41.419 | 164,000 |
| 2021-11-18 | 47.500 | 48.500 | 46.210 | 46.810 | 39.616 | 74,000 |
| 2021-11-17 | 47.000 | 47.900 | 46.600 | 47.140 | 39.896 | 16,500 |
| 2021-11-16 | 46.750 | 48.250 | 46.600 | 47.950 | 40.581 | 59,500 |
| 2021-11-15 | 45.750 | 47.200 | 45.750 | 45.990 | 38.922 | 35,500 |
| 2021-11-12 | 47.520 | 47.730 | 46.610 | 46.750 | 39.566 | 99,500 |
| 2021-11-11 | 50.000 | 50.000 | 47.400 | 47.730 | 40.395 | 75,000 |
| 2021-11-10 | 49.990 | 50.000 | 48.500 | 49.590 | 41.969 | 75,000 |
| 2021-11-09 | 51.300 | 51.300 | 48.900 | 49.130 | 41.580 | 74,500 |
| 2021-11-08 | 52.500 | 52.510 | 51.250 | 51.300 | 43.416 | 43,500 |
| 2021-11-05 | 53.850 | 54.400 | 52.130 | 52.610 | 44.525 | 78,000 |
| 2021-11-04 | 53.100 | 54.250 | 52.700 | 53.480 | 45.261 | 78,500 |
| 2021-11-03 | 54.190 | 55.250 | 53.000 | 53.300 | 45.109 | 113,500 |
| 2021-11-02 | 52.100 | 56.440 | 51.860 | 55.230 | 46.742 | 289,500 |
| 2021-11-01 | 50.250 | 53.000 | 50.000 | 52.510 | 44.440 | 120,500 |
| 2021-10-29 | 49.110 | 49.950 | 48.500 | 49.210 | 41.648 | 52,000 |
| 2021-10-28 | 53.250 | 53.500 | 49.500 | 49.770 | 42.122 | 130,500 |
| 2021-10-27 | 50.250 | 53.730 | 50.250 | 52.970 | 44.830 | 150,000 |
| 2021-10-26 | 50.250 | 50.520 | 49.810 | 49.810 | 42.155 | 31,500 |
| 2021-10-25 | 50.000 | 50.300 | 50.000 | 50.010 | 42.325 | 18,500 |
| 2021-10-22 | 50.710 | 51.000 | 49.010 | 49.750 | 42.105 | 34,000 |
| 2021-10-21 | 52.850 | 53.000 | 51.050 | 51.490 | 43.577 | 69,000 |
| 2021-10-20 | 52.000 | 53.240 | 52.000 | 52.050 | 44.051 | 27,500 |
| 2021-10-18 | 52.250 | 52.260 | 50.610 | 50.930 | 43.103 | 24,500 |
| 2021-10-15 | 52.270 | 55.000 | 52.270 | 52.990 | 44.847 | 96,000 |
| 2021-10-14 | 48.750 | 52.270 | 48.400 | 52.270 | 44.237 | 167,000 |
← NewerPage 21 of 21 · 1,239 trading days
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.