Crescent Steel & Allied Products Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	101.21	102.80	100.56	101.58	99.911	327,005
2025-10-30	101.29	102.50	99.550	99.980	98.338	318,023
2025-10-29	105.00	105.80	100.26	100.71	99.056	902,900
2025-10-28	95.000	104.54	94.140	104.38	102.67	982,473
2025-10-27	96.010	96.750	94.700	95.040	93.479	108,946
2025-10-24	96.000	96.890	95.000	95.790	94.216	61,224
2025-10-23	96.950	97.970	95.120	96.460	94.875	101,096
2025-10-22	97.500	98.480	96.410	96.640	95.052	111,419
2025-10-21	98.000	98.360	96.410	96.930	95.338	186,762
2025-10-20	99.000	99.000	97.000	97.400	95.800	114,401
2025-10-17	99.990	100.75	97.990	99.710	95.613	128,091
2025-10-16	101.00	101.51	99.500	99.690	95.594	215,723
2025-10-15	100.00	102.00	98.810	99.790	95.690	143,141
2025-10-14	99.000	99.900	95.050	99.670	95.575	230,592
2025-10-13	97.000	100.00	95.000	95.610	91.682	806,024
2025-10-10	101.25	101.50	99.000	100.20	96.083	81,453
2025-10-09	100.50	101.82	100.50	100.84	96.697	108,406
2025-10-08	102.49	103.90	99.500	100.48	96.351	322,788
2025-10-07	103.44	104.99	101.50	102.04	97.847	197,918
2025-10-06	105.15	105.15	102.55	103.44	99.190	172,170
2025-10-03	105.70	105.85	104.52	104.79	100.48	81,659
2025-10-02	104.00	106.00	104.00	104.93	100.62	174,539
2025-10-01	105.02	105.90	103.30	103.92	99.650	258,789
2025-09-30	105.80	106.65	105.20	105.45	101.12	189,527
2025-09-29	106.50	107.50	105.45	105.73	101.39	222,758
2025-09-26	107.99	108.00	106.00	106.52	102.14	296,364
2025-09-25	108.49	108.70	107.05	107.32	102.91	208,824
2025-09-24	109.01	109.95	108.00	108.20	103.75	162,542
2025-09-23	108.00	111.99	107.50	108.91	104.44	1,037,079
2025-09-22	107.20	109.30	106.20	107.41	103.00	539,269
2025-09-19	110.00	110.50	106.00	107.20	102.80	532,425
2025-09-18	113.10	114.00	109.51	110.63	106.08	1,312,212
2025-09-17	108.50	113.50	108.50	111.82	107.23	2,633,918
2025-09-16	104.99	108.49	104.99	107.89	103.46	755,364
2025-09-15	106.00	106.98	104.50	105.16	100.84	234,912
2025-09-12	104.20	107.50	103.90	106.00	101.64	853,360
2025-09-11	104.00	104.80	103.80	104.15	99.871	295,673
2025-09-10	103.21	104.29	103.14	103.76	99.497	163,936
2025-09-09	105.00	105.40	103.01	104.29	100.00	191,502
2025-09-08	102.75	105.60	102.50	104.68	100.38	537,861
2025-09-05	103.00	103.30	102.70	102.94	98.710	170,055
2025-09-04	103.45	103.70	102.60	102.97	98.739	197,029
2025-09-03	103.50	103.80	102.80	103.20	98.960	223,632
2025-09-02	104.48	104.49	102.40	103.23	98.988	396,145
2025-09-01	102.00	104.50	101.52	104.05	99.775	552,143
2025-08-29	103.00	103.25	101.51	101.86	97.675	265,234
2025-08-28	103.78	104.40	102.26	102.54	98.327	167,116
2025-08-27	103.80	106.88	103.52	103.78	99.516	944,880
2025-08-26	101.70	105.50	101.00	103.77	99.506	1,125,674
2025-08-25	101.96	101.98	101.00	101.06	96.908	116,408
2025-08-22	101.72	102.40	101.00	101.42	97.253	295,663
2025-08-21	102.98	103.22	100.50	101.71	97.531	448,356
2025-08-20	101.99	102.98	101.40	102.26	98.058	552,760
2025-08-19	102.00	103.80	100.80	101.79	97.608	995,714
2025-08-18	102.11	103.00	101.50	101.88	97.694	379,684
2025-08-15	102.98	103.75	102.00	102.09	97.895	546,254
2025-08-13	102.99	103.75	101.52	102.19	97.991	511,597
2025-08-12	102.80	105.00	102.00	102.15	97.953	839,147
2025-08-11	101.10	102.97	100.65	101.97	97.780	387,689
2025-08-08	101.50	101.75	100.51	101.11	96.956	118,546

← NewerPage 5 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.