Crescent Steel & Allied Products Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	100.10	101.99	99.010	101.10	96.946	403,527
2025-08-06	102.98	102.98	100.10	100.75	96.610	449,377
2025-08-05	101.15	102.60	101.15	102.04	97.847	421,730
2025-08-04	104.07	104.20	101.00	101.53	97.358	519,010
2025-08-01	115.60	115.60	103.67	104.32	100.03	1,888,309
2025-07-31	112.98	116.00	111.50	115.19	110.46	1,186,240
2025-07-30	111.00	112.48	109.75	110.30	105.77	263,323
2025-07-29	113.98	114.55	110.10	111.16	106.59	253,346
2025-07-28	113.00	115.00	112.80	113.90	109.22	707,341
2025-07-25	108.49	114.49	108.49	112.33	107.71	1,000,684
2025-07-24	106.80	108.75	106.80	108.09	103.65	72,911
2025-07-23	109.90	110.80	106.80	107.46	103.04	323,467
2025-07-22	108.94	111.00	108.10	109.90	105.38	243,626
2025-07-21	109.00	110.60	107.55	108.07	103.63	144,497
2025-07-18	108.15	110.20	107.15	109.45	104.95	477,798
2025-07-17	109.98	111.99	107.92	108.11	103.67	532,261
2025-07-16	109.99	110.20	109.00	109.94	105.42	95,779
2025-07-15	111.00	111.49	109.00	109.56	105.06	206,398
2025-07-14	112.03	113.49	110.50	110.66	106.11	367,401
2025-07-11	112.49	113.50	111.55	112.03	107.43	316,008
2025-07-10	108.00	112.25	108.00	111.29	106.72	713,218
2025-07-09	112.46	112.46	107.00	107.87	103.44	1,000,525
2025-07-08	115.98	115.98	111.31	111.82	107.23	1,392,610
2025-07-07	116.69	116.69	115.04	115.54	110.79	157,612
2025-07-04	119.49	119.49	114.90	115.11	110.38	353,610
2025-07-03	115.50	122.75	113.00	118.03	113.18	1,321,167
2025-07-02	115.89	117.30	113.90	114.50	109.80	206,826
2025-07-01	115.99	118.00	115.03	115.30	110.56	310,262
2025-06-30	112.32	117.50	112.32	115.63	110.88	594,795
2025-06-27	113.00	115.00	111.50	112.32	107.70	305,375
2025-06-26	110.00	114.95	109.00	111.93	107.33	719,487
2025-06-25	110.99	110.99	108.92	109.11	104.63	465,618
2025-06-24	111.90	112.00	108.50	110.34	105.81	322,658
2025-06-23	111.50	112.00	101.43	101.90	97.713	354,755
2025-06-20	112.35	113.50	111.16	112.32	107.70	59,983
2025-06-19	114.15	116.55	111.80	112.00	107.40	681,183
2025-06-18	116.57	116.57	113.00	114.20	109.51	131,309
2025-06-17	117.10	118.40	116.25	116.46	111.67	100,220
2025-06-16	116.51	118.40	116.51	117.03	112.22	116,164
2025-06-13	119.10	119.10	116.00	116.48	111.69	207,761
2025-06-12	119.97	124.50	119.10	119.48	114.57	483,296
2025-06-11	121.00	122.25	118.50	119.21	114.31	319,231
2025-06-10	120.00	120.25	118.11	118.53	113.66	289,253
2025-06-05	120.40	120.40	118.60	119.81	114.89	83,377
2025-06-04	120.98	121.39	119.50	119.94	115.01	118,875
2025-06-03	120.00	122.70	118.40	120.74	115.78	343,140
2025-06-02	119.00	121.00	116.01	120.14	115.20	230,283
2025-05-30	121.75	121.75	117.51	118.07	113.22	321,508
2025-05-29	117.41	121.97	117.06	120.76	115.80	384,998
2025-05-27	119.97	119.97	117.00	117.42	112.60	146,991
2025-05-26	123.80	123.90	118.50	118.85	113.97	337,478
2025-05-23	124.60	128.49	122.50	123.53	118.45	804,733
2025-05-22	121.40	126.85	120.10	124.68	119.56	1,442,669
2025-05-21	120.80	122.49	120.10	120.60	115.64	208,599
2025-05-20	121.49	121.49	117.00	120.71	115.75	509,473
2025-05-19	122.50	127.00	119.05	120.09	115.16	1,178,777
2025-05-16	117.40	125.00	115.07	121.92	116.91	1,271,051
2025-05-15	117.00	117.55	116.18	116.91	112.11	423,854
2025-05-14	116.80	117.38	115.00	116.11	111.34	385,835
2025-05-13	117.70	118.49	115.00	116.32	111.54	544,423

← NewerPage 6 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.