Crescent Steel & Allied Products Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	98.400	99.000	93.120	93.380	93.380	2,401,662
2026-04-21	104.25	107.20	102.11	103.47	103.47	649,186
2026-04-20	107.70	107.70	100.00	103.74	103.74	938,094
2026-04-17	106.01	111.90	105.75	108.54	108.54	2,137,527
2026-04-16	105.00	106.99	103.11	105.34	105.34	660,157
2026-04-15	103.99	109.90	103.50	104.37	104.37	1,810,620
2026-04-14	97.100	101.75	97.100	100.92	100.92	708,634
2026-04-13	96.000	99.950	95.580	96.350	96.350	1,048,100
2026-04-10	99.990	104.13	99.990	103.03	103.03	1,072,039
2026-04-09	100.07	101.98	98.100	98.890	98.890	3,605,038
2026-04-08	101.99	102.11	98.500	102.08	102.08	2,653,986
2026-04-07	90.910	95.000	89.000	92.830	92.830	284,378
2026-04-06	88.000	92.000	87.010	90.910	90.910	389,887
2026-04-03	88.010	91.200	86.200	88.820	88.820	141,732
2026-04-02	91.800	91.800	86.030	90.330	90.330	259,729
2026-04-01	90.000	97.090	90.000	94.670	94.670	1,037,999
2026-03-31	80.510	89.900	80.510	88.260	88.260	426,312
2026-03-30	90.900	90.900	83.000	83.760	83.760	355,537
2026-03-27	93.200	97.000	90.000	90.510	90.510	911,829
2026-03-26	94.600	101.14	92.250	93.230	93.230	2,558,605
2026-03-25	86.100	94.640	86.100	94.640	94.640	664,208
2026-03-24	86.000	87.890	83.350	86.040	86.040	181,930
2026-03-19	83.540	84.010	81.150	83.350	83.350	67,104
2026-03-18	82.900	83.900	81.000	83.540	83.540	100,728
2026-03-17	79.000	81.750	78.250	79.930	79.930	98,068
2026-03-16	81.000	81.850	79.050	79.490	79.490	151,297
2026-03-13	84.500	85.990	80.750	81.500	81.500	295,834
2026-03-12	85.000	85.500	83.750	84.830	84.830	119,910
2026-03-11	88.900	89.000	85.750	86.030	86.030	128,455
2026-03-10	83.000	87.000	83.000	86.510	86.510	159,763
2026-03-09	84.900	87.000	79.470	79.470	79.470	313,139
2026-03-06	92.000	92.000	88.000	88.300	88.300	109,362
2026-03-05	89.500	92.300	89.000	91.510	91.510	184,900
2026-03-04	89.500	92.000	87.530	88.680	88.680	209,768
2026-03-03	95.900	95.900	85.500	89.480	89.480	666,581
2026-03-02	94.360	97.970	94.360	94.360	94.360	314,509
2026-02-27	104.00	106.60	100.15	104.84	104.84	196,636
2026-02-26	103.00	110.10	99.100	106.20	106.20	839,816
2026-02-25	106.90	106.90	101.80	102.49	102.49	115,599
2026-02-24	103.00	107.99	102.75	104.68	104.68	252,158
2026-02-23	110.01	112.01	101.30	102.76	102.76	136,929
2026-02-20	109.99	110.50	103.95	109.68	109.68	263,865
2026-02-19	119.65	119.65	107.10	108.67	108.67	187,604
2026-02-18	117.80	119.40	116.00	118.77	118.77	210,655
2026-02-17	116.50	117.50	112.65	115.02	115.02	494,504
2026-02-16	120.00	121.00	115.00	116.86	116.86	986,101
2026-02-13	124.50	125.50	119.99	121.74	119.74	955,101
2026-02-12	125.14	128.00	123.21	123.97	121.93	619,550
2026-02-11	126.50	128.20	123.50	125.14	123.08	1,067,473
2026-02-10	126.01	131.00	125.75	126.35	124.27	2,342,608
2026-02-09	125.90	127.80	121.00	125.76	123.69	995,422
2026-02-06	130.00	130.40	123.27	124.53	122.48	2,476,516
2026-02-04	133.80	143.00	130.99	134.72	132.51	5,190,889
2026-02-03	135.73	136.50	132.00	133.05	130.86	407,738
2026-02-02	135.25	138.00	133.60	135.73	133.50	460,625
2026-01-30	135.50	138.40	134.01	135.13	132.91	625,970
2026-01-29	138.01	139.25	133.00	134.90	132.68	1,394,390
2026-01-28	134.90	143.00	133.40	138.53	136.25	3,961,002
2026-01-27	134.50	136.00	131.53	133.26	131.07	1,098,733
2026-01-26	135.18	143.50	133.50	135.33	133.11	3,359,834

← NewerPage 3 of 21 · 1,237 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.