Crescent Steel & Allied Products Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	135.18	143.50	133.50	135.33	133.11	3,359,834
2026-01-23	138.00	142.00	133.99	136.17	133.93	4,790,949
2026-01-22	123.00	134.63	122.50	134.63	132.42	5,577,715
2026-01-21	123.35	126.50	121.99	122.39	120.38	1,911,030
2026-01-20	122.90	123.75	121.00	122.28	120.27	923,168
2026-01-19	119.98	123.44	119.00	121.94	119.94	1,464,126
2026-01-16	117.49	122.00	116.50	118.25	116.31	1,464,708
2026-01-15	116.40	118.00	114.11	116.02	114.11	595,657
2026-01-14	119.11	120.00	116.00	116.23	114.32	770,125
2026-01-13	120.06	121.50	118.00	118.65	116.70	931,303
2026-01-12	118.01	123.89	118.00	119.56	117.60	3,228,155
2026-01-09	116.99	121.60	115.76	116.44	114.53	2,760,302
2026-01-08	109.22	120.03	109.22	116.04	114.13	5,277,920
2026-01-07	106.49	110.99	105.51	109.12	107.33	1,612,748
2026-01-06	104.00	106.80	102.00	105.16	103.43	395,718
2026-01-05	102.50	104.40	101.50	103.38	101.68	446,867
2026-01-02	102.95	103.35	101.50	102.42	100.74	182,597
2026-01-01	102.01	103.50	101.36	101.96	100.29	166,754
2025-12-31	102.99	102.99	101.00	101.29	99.626	297,450
2025-12-30	101.88	106.50	101.05	102.31	100.63	818,910
2025-12-29	103.99	104.40	101.00	101.32	99.656	228,543
2025-12-26	100.30	104.00	100.30	102.96	101.27	1,189,783
2025-12-24	102.74	102.74	100.35	100.83	99.174	90,297
2025-12-23	102.97	102.97	101.23	101.85	100.18	69,758
2025-12-22	103.99	103.99	102.10	102.47	100.79	156,251
2025-12-19	104.25	104.95	102.60	103.37	101.67	181,427
2025-12-18	103.96	106.06	102.71	103.21	101.51	302,115
2025-12-17	104.24	105.50	103.02	103.31	101.61	224,429
2025-12-16	106.70	109.85	103.06	104.26	102.55	955,257
2025-12-15	104.90	107.00	104.05	105.11	103.38	728,211
2025-12-12	103.00	106.99	101.50	104.14	102.43	679,472
2025-12-11	104.50	107.00	102.00	102.45	100.77	525,084
2025-12-10	100.61	107.00	100.61	104.61	102.89	1,739,050
2025-12-09	98.490	101.99	98.020	100.08	98.436	432,044
2025-12-08	97.590	98.600	96.500	97.970	96.361	108,672
2025-12-05	97.500	97.850	96.850	96.990	95.397	42,733
2025-12-04	97.980	97.980	96.500	96.650	95.062	109,043
2025-12-03	98.040	98.870	97.000	97.050	95.456	91,971
2025-12-02	98.410	99.000	97.000	98.110	96.498	83,673
2025-12-01	99.800	99.800	97.500	98.410	96.793	120,623
2025-11-28	97.700	99.090	97.000	97.820	96.213	164,080
2025-11-27	97.700	97.700	96.520	97.140	95.544	70,917
2025-11-26	97.500	97.980	96.660	97.210	95.613	97,904
2025-11-25	98.900	98.900	96.800	97.000	95.406	82,920
2025-11-24	99.700	99.700	97.010	97.810	96.203	60,262
2025-11-21	99.940	99.940	97.500	98.010	96.400	102,257
2025-11-20	99.800	99.800	98.510	98.920	97.295	36,085
2025-11-19	98.980	98.980	98.000	98.480	96.862	40,320
2025-11-18	100.00	100.50	98.270	98.640	97.020	61,446
2025-11-17	98.490	101.70	96.500	99.200	97.570	184,389
2025-11-14	97.970	98.000	97.490	97.840	96.233	53,664
2025-11-13	97.000	97.900	96.000	97.270	95.672	133,214
2025-11-12	97.000	98.000	95.990	96.040	94.462	84,636
2025-11-11	98.400	98.400	96.980	97.150	95.554	328,666
2025-11-10	99.000	100.78	97.500	97.880	96.272	284,741
2025-11-07	99.900	99.980	98.000	98.270	96.656	80,539
2025-11-06	101.20	101.20	98.110	98.850	97.226	119,366
2025-11-05	100.97	102.01	99.840	100.00	98.357	161,140
2025-11-04	102.50	103.49	99.920	100.14	98.495	244,776
2025-11-03	102.79	102.80	101.00	102.18	100.50	160,178

← NewerPage 4 of 21 · 1,238 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.