Crescent Steel & Allied Products Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	115.99	116.41	115.99	116.41	111.63	625,915
2025-05-09	96.400	106.20	95.000	105.83	101.48	616,135
2025-05-08	115.99	118.90	100.01	101.90	94.836	920,106
2025-05-07	110.69	116.90	110.69	111.12	103.42	1,227,349
2025-05-06	129.00	129.00	122.00	122.99	114.46	498,483
2025-05-05	127.01	129.00	124.51	127.40	118.57	549,737
2025-05-02	127.00	130.00	126.99	127.29	118.47	729,376
2025-04-30	128.10	128.49	123.05	124.32	115.70	1,512,282
2025-04-29	123.99	135.00	123.99	130.73	121.67	1,804,468
2025-04-28	134.10	137.00	122.10	124.49	115.86	359,564
2025-04-25	126.21	135.00	124.00	134.10	124.80	1,330,709
2025-04-24	126.00	129.89	120.00	126.80	118.01	752,169
2025-04-23	135.00	135.25	129.29	129.56	120.58	1,393,106
2025-04-22	129.95	139.90	129.95	136.28	126.83	4,008,885
2025-04-21	117.50	128.69	116.99	128.69	119.77	5,961,263
2025-04-18	117.90	121.40	113.50	116.99	108.88	3,350,338
2025-04-17	105.00	115.51	104.99	115.51	107.50	5,248,522
2025-04-16	103.00	106.98	103.00	105.01	97.731	1,696,027
2025-04-15	97.850	105.50	97.850	102.23	95.143	1,465,623
2025-04-14	98.000	98.690	97.120	97.750	90.974	232,090
2025-04-11	98.850	98.850	97.000	97.400	90.648	183,143
2025-04-10	99.900	100.99	98.000	98.850	91.998	408,835
2025-04-09	99.510	99.510	93.100	96.060	89.401	825,124
2025-04-08	101.00	101.50	98.050	99.520	92.621	225,969
2025-04-07	103.56	103.56	93.620	99.180	92.305	623,874
2025-04-04	104.70	105.90	103.90	104.00	96.791	397,830
2025-04-03	104.50	104.96	103.40	104.25	97.023	232,929
2025-03-27	105.45	105.45	103.71	104.05	96.837	160,826
2025-03-26	105.49	105.89	104.57	104.89	97.619	118,541
2025-03-25	104.98	106.00	104.00	104.56	97.312	261,904
2025-03-24	107.02	107.02	104.00	104.33	97.098	159,568
2025-03-21	106.70	107.95	106.00	106.19	98.829	127,565
2025-03-20	108.50	109.20	106.50	106.70	99.304	261,053
2025-03-19	105.58	109.25	105.58	108.12	100.63	709,179
2025-03-18	106.40	106.50	105.16	105.58	98.261	171,317
2025-03-17	106.01	108.25	106.00	106.39	99.015	247,186
2025-03-14	105.00	106.88	105.00	106.22	98.857	204,137
2025-03-13	104.02	105.00	102.00	104.82	97.554	158,840
2025-03-12	105.50	105.51	103.80	104.18	96.958	285,132
2025-03-11	105.22	106.35	104.00	105.38	98.075	100,122
2025-03-10	106.05	107.00	106.00	106.38	99.006	234,908
2025-03-07	104.65	106.60	104.20	106.05	98.699	296,265
2025-03-06	105.20	106.50	103.80	104.29	97.061	490,649
2025-03-05	105.90	107.90	105.00	105.25	97.954	156,411
2025-03-04	103.00	107.00	103.00	106.27	98.903	148,476
2025-03-03	106.10	107.50	104.00	104.43	97.191	231,236
2025-02-28	108.11	110.88	105.99	106.99	99.573	416,153
2025-02-27	108.90	111.20	107.80	109.23	101.66	808,203
2025-02-26	109.30	110.00	108.00	108.62	101.09	382,046
2025-02-25	111.20	112.25	108.60	109.21	101.64	583,701
2025-02-24	114.47	115.50	110.01	110.85	103.17	768,800
2025-02-21	111.55	116.80	111.55	114.89	106.93	1,216,882
2025-02-20	110.66	113.90	110.66	112.24	104.46	770,988
2025-02-19	111.98	112.80	110.50	111.64	103.90	313,270
2025-02-18	110.03	112.50	110.02	111.81	104.06	347,746
2025-02-17	113.20	113.70	110.10	110.57	102.91	411,617
2025-02-14	111.98	117.00	111.10	112.16	104.39	1,093,218
2025-02-13	108.10	114.25	108.00	111.49	103.76	3,305,801
2025-02-12	110.00	110.90	106.90	107.80	100.33	1,916,869
2025-02-11	111.00	112.98	108.50	111.17	101.60	2,847,156

← NewerPage 7 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.