Crescent Steel & Allied Products Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 109.05 | 115.99 | 107.40 | 110.68 | 101.15 | 3,935,994 |
| 2025-02-07 | 110.00 | 111.50 | 108.50 | 109.05 | 99.665 | 779,423 |
| 2025-02-06 | 108.89 | 112.25 | 106.50 | 109.14 | 99.747 | 1,553,267 |
| 2025-02-04 | 110.50 | 114.80 | 107.50 | 108.25 | 98.934 | 1,905,751 |
| 2025-02-03 | 111.00 | 115.00 | 110.05 | 111.84 | 102.21 | 3,076,250 |
| 2025-01-31 | 119.00 | 121.75 | 107.00 | 110.88 | 101.34 | 4,720,439 |
| 2025-01-30 | 111.25 | 120.37 | 110.00 | 116.78 | 106.73 | 4,414,464 |
| 2025-01-29 | 126.90 | 126.90 | 112.88 | 113.34 | 103.59 | 3,631,970 |
| 2025-01-28 | 120.01 | 127.40 | 117.50 | 125.42 | 114.63 | 3,823,370 |
| 2025-01-27 | 113.00 | 125.00 | 112.50 | 119.53 | 109.24 | 4,969,972 |
| 2025-01-24 | 108.40 | 117.80 | 107.00 | 114.28 | 104.44 | 5,158,719 |
| 2025-01-23 | 105.40 | 108.29 | 104.00 | 107.09 | 97.874 | 552,306 |
| 2025-01-22 | 104.90 | 106.00 | 104.30 | 104.94 | 95.909 | 546,664 |
| 2025-01-21 | 105.90 | 107.25 | 104.97 | 105.08 | 96.036 | 734,336 |
| 2025-01-20 | 105.43 | 108.49 | 105.00 | 105.89 | 96.777 | 966,979 |
| 2025-01-17 | 105.01 | 106.80 | 104.60 | 105.07 | 96.027 | 837,608 |
| 2025-01-16 | 105.85 | 109.80 | 104.00 | 104.59 | 95.589 | 1,366,713 |
| 2025-01-15 | 109.50 | 110.00 | 105.60 | 106.02 | 96.896 | 723,097 |
| 2025-01-14 | 104.85 | 111.01 | 104.51 | 108.50 | 99.162 | 2,555,195 |
| 2025-01-13 | 104.00 | 106.80 | 102.60 | 104.82 | 95.799 | 1,099,329 |
| 2025-01-10 | 104.00 | 105.20 | 100.30 | 102.04 | 93.258 | 1,446,658 |
| 2025-01-09 | 106.00 | 110.80 | 102.05 | 103.67 | 94.748 | 1,927,869 |
| 2025-01-08 | 112.50 | 115.60 | 104.75 | 106.48 | 97.316 | 1,858,115 |
| 2025-01-07 | 115.61 | 117.00 | 111.01 | 112.14 | 102.49 | 1,873,497 |
| 2025-01-06 | 120.40 | 122.00 | 114.11 | 115.27 | 105.35 | 1,874,208 |
| 2025-01-03 | 120.80 | 123.40 | 116.50 | 120.41 | 110.05 | 3,308,029 |
| 2025-01-02 | 118.00 | 127.06 | 117.95 | 121.04 | 110.62 | 8,428,377 |
| 2025-01-01 | 105.00 | 115.51 | 104.97 | 115.51 | 105.57 | 7,597,264 |
| 2024-12-31 | 107.79 | 107.79 | 104.39 | 105.01 | 95.973 | 919,086 |
| 2024-12-30 | 107.30 | 110.00 | 106.00 | 106.69 | 97.508 | 1,306,491 |
| 2024-12-27 | 108.00 | 109.99 | 105.00 | 106.64 | 97.462 | 1,511,997 |
| 2024-12-26 | 103.47 | 107.50 | 101.50 | 106.28 | 97.133 | 1,204,214 |
| 2024-12-24 | 110.00 | 111.95 | 102.50 | 103.31 | 94.419 | 2,588,146 |
| 2024-12-23 | 101.00 | 110.30 | 101.00 | 107.63 | 98.367 | 4,172,648 |
| 2024-12-20 | 100.00 | 101.90 | 97.000 | 100.27 | 91.640 | 997,889 |
| 2024-12-19 | 102.00 | 102.60 | 99.000 | 100.73 | 92.061 | 1,443,192 |
| 2024-12-18 | 102.44 | 106.24 | 100.40 | 101.05 | 92.353 | 3,086,834 |
| 2024-12-17 | 104.50 | 104.95 | 100.51 | 101.56 | 92.819 | 2,302,087 |
| 2024-12-16 | 102.90 | 106.00 | 102.89 | 103.93 | 94.985 | 2,180,191 |
| 2024-12-13 | 103.00 | 103.85 | 100.90 | 101.45 | 92.719 | 1,441,428 |
| 2024-12-12 | 102.97 | 104.00 | 100.00 | 102.70 | 93.861 | 2,065,615 |
| 2024-12-11 | 99.900 | 103.79 | 99.030 | 101.30 | 92.582 | 2,023,518 |
| 2024-12-10 | 111.49 | 114.00 | 100.80 | 100.80 | 92.125 | 4,065,493 |
| 2024-12-09 | 106.00 | 115.30 | 105.02 | 112.00 | 102.36 | 5,432,437 |
| 2024-12-06 | 102.89 | 111.00 | 102.00 | 105.70 | 96.603 | 5,427,425 |
| 2024-12-05 | 102.00 | 105.40 | 100.80 | 102.44 | 93.624 | 5,535,592 |
| 2024-12-04 | 100.99 | 105.69 | 99.560 | 100.80 | 92.125 | 2,750,945 |
| 2024-12-03 | 102.87 | 105.49 | 100.00 | 100.28 | 91.650 | 2,583,459 |
| 2024-12-02 | 103.50 | 105.00 | 101.89 | 102.49 | 93.669 | 1,484,957 |
| 2024-11-29 | 108.00 | 109.80 | 100.99 | 102.64 | 93.806 | 2,469,436 |
| 2024-11-28 | 110.00 | 112.00 | 106.50 | 107.52 | 98.266 | 3,238,186 |
| 2024-11-27 | 101.99 | 107.14 | 101.00 | 107.14 | 97.919 | 2,647,909 |
| 2024-11-26 | 103.97 | 105.89 | 95.500 | 97.400 | 89.017 | 2,076,910 |
| 2024-11-25 | 105.00 | 107.50 | 103.00 | 103.35 | 94.455 | 745,354 |
| 2024-11-22 | 109.50 | 110.99 | 104.20 | 105.67 | 96.576 | 1,822,736 |
| 2024-11-21 | 111.00 | 114.30 | 108.00 | 109.09 | 99.701 | 2,895,328 |
| 2024-11-20 | 118.99 | 119.90 | 110.21 | 111.55 | 101.95 | 3,253,442 |
| 2024-11-19 | 116.75 | 120.00 | 115.90 | 117.37 | 107.27 | 7,185,273 |
| 2024-11-18 | 113.99 | 118.50 | 112.15 | 114.83 | 104.95 | 4,690,040 |
| 2024-11-15 | 110.00 | 118.75 | 108.10 | 112.95 | 103.23 | 7,743,065 |
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.