Crescent Steel & Allied Products Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 109.00 | 110.30 | 106.81 | 108.80 | 99.436 | 2,548,168 |
| 2024-11-13 | 109.51 | 112.50 | 106.50 | 107.40 | 98.157 | 4,036,376 |
| 2024-11-12 | 105.85 | 112.89 | 103.01 | 108.29 | 98.970 | 4,571,299 |
| 2024-11-11 | 110.10 | 111.75 | 104.80 | 105.18 | 96.128 | 2,227,747 |
| 2024-11-08 | 111.00 | 114.74 | 109.00 | 109.99 | 100.52 | 2,803,825 |
| 2024-11-07 | 115.00 | 117.50 | 111.45 | 112.11 | 102.46 | 3,277,126 |
| 2024-11-06 | 118.50 | 119.70 | 112.90 | 114.09 | 104.27 | 4,104,456 |
| 2024-11-05 | 112.99 | 119.50 | 110.84 | 117.17 | 107.09 | 7,911,319 |
| 2024-11-04 | 115.21 | 117.51 | 109.01 | 110.84 | 101.30 | 2,652,729 |
| 2024-11-01 | 113.10 | 117.75 | 112.50 | 113.80 | 104.01 | 5,465,169 |
| 2024-10-31 | 109.99 | 116.34 | 109.00 | 112.02 | 102.38 | 6,256,806 |
| 2024-10-30 | 99.500 | 107.59 | 98.020 | 107.50 | 98.248 | 8,198,880 |
| 2024-10-29 | 106.00 | 109.00 | 96.980 | 97.810 | 89.392 | 4,177,103 |
| 2024-10-28 | 118.44 | 127.50 | 105.32 | 107.75 | 98.477 | 4,894,974 |
| 2024-10-25 | 122.50 | 125.25 | 113.00 | 117.02 | 106.95 | 3,077,597 |
| 2024-10-24 | 119.10 | 123.23 | 117.05 | 120.92 | 110.51 | 2,533,600 |
| 2024-10-23 | 120.00 | 126.25 | 118.10 | 120.74 | 110.35 | 4,711,221 |
| 2024-10-22 | 126.74 | 128.00 | 116.00 | 118.60 | 108.39 | 4,021,203 |
| 2024-10-21 | 123.05 | 131.44 | 120.20 | 127.25 | 116.30 | 6,335,507 |
| 2024-10-18 | 110.49 | 119.49 | 108.00 | 119.49 | 109.21 | 4,571,501 |
| 2024-10-17 | 100.50 | 108.91 | 99.800 | 108.63 | 99.281 | 6,064,897 |
| 2024-10-16 | 100.00 | 104.00 | 96.110 | 99.010 | 90.489 | 2,536,459 |
| 2024-10-15 | 97.900 | 104.00 | 94.060 | 100.84 | 88.963 | 5,571,175 |
| 2024-10-14 | 86.750 | 96.590 | 85.000 | 95.170 | 83.960 | 3,586,033 |
| 2024-10-11 | 94.020 | 95.800 | 86.620 | 87.870 | 77.520 | 1,765,098 |
| 2024-10-10 | 95.000 | 96.000 | 91.500 | 94.030 | 82.955 | 2,736,866 |
| 2024-10-09 | 103.00 | 103.29 | 93.000 | 94.510 | 83.378 | 3,002,707 |
| 2024-10-08 | 97.440 | 100.88 | 95.000 | 100.66 | 88.804 | 5,264,778 |
| 2024-10-07 | 89.090 | 93.000 | 89.090 | 91.710 | 80.908 | 1,762,521 |
| 2024-10-04 | 89.990 | 93.400 | 86.500 | 89.030 | 78.544 | 1,963,840 |
| 2024-10-03 | 92.790 | 94.000 | 87.500 | 90.950 | 80.238 | 2,843,678 |
| 2024-10-02 | 87.950 | 96.470 | 86.000 | 95.380 | 84.146 | 5,438,329 |
| 2024-10-01 | 83.000 | 90.880 | 82.020 | 87.700 | 77.370 | 3,240,573 |
| 2024-09-30 | 83.490 | 86.350 | 80.250 | 83.290 | 73.480 | 2,496,641 |
| 2024-09-27 | 74.000 | 78.500 | 73.000 | 78.500 | 69.254 | 1,895,666 |
| 2024-09-26 | 72.200 | 73.500 | 71.000 | 71.360 | 62.955 | 138,930 |
| 2024-09-25 | 72.000 | 73.200 | 71.610 | 72.030 | 63.546 | 262,897 |
| 2024-09-24 | 72.050 | 72.950 | 71.000 | 71.180 | 62.796 | 173,320 |
| 2024-09-23 | 73.210 | 74.650 | 72.000 | 72.350 | 63.828 | 220,306 |
| 2024-09-20 | 73.560 | 74.700 | 73.000 | 73.390 | 64.746 | 404,449 |
| 2024-09-19 | 74.000 | 76.700 | 73.000 | 74.120 | 65.390 | 687,753 |
| 2024-09-18 | 74.790 | 75.100 | 73.160 | 73.640 | 64.966 | 139,910 |
| 2024-09-16 | 75.000 | 75.500 | 73.380 | 73.880 | 65.178 | 219,257 |
| 2024-09-13 | 79.500 | 80.500 | 75.000 | 75.380 | 66.501 | 1,035,097 |
| 2024-09-12 | 77.250 | 78.250 | 75.750 | 77.270 | 68.169 | 269,372 |
| 2024-09-11 | 76.990 | 79.880 | 76.000 | 76.600 | 67.578 | 560,002 |
| 2024-09-10 | 74.950 | 77.600 | 73.750 | 76.380 | 67.384 | 309,932 |
| 2024-09-09 | 75.600 | 76.490 | 74.030 | 74.400 | 65.637 | 104,069 |
| 2024-09-06 | 74.710 | 78.200 | 74.000 | 75.250 | 66.387 | 518,393 |
| 2024-09-05 | 78.750 | 78.750 | 74.000 | 74.670 | 65.875 | 344,658 |
| 2024-09-04 | 75.740 | 81.150 | 75.500 | 78.140 | 68.936 | 2,053,571 |
| 2024-09-03 | 73.400 | 77.000 | 72.800 | 75.300 | 66.431 | 1,084,472 |
| 2024-09-02 | 83.950 | 83.950 | 74.280 | 74.650 | 65.857 | 1,271,100 |
| 2024-08-30 | 84.260 | 86.900 | 82.150 | 82.530 | 72.809 | 819,399 |
| 2024-08-29 | 83.990 | 86.500 | 81.490 | 83.270 | 73.462 | 1,353,065 |
| 2024-08-28 | 90.000 | 90.200 | 83.160 | 84.240 | 74.318 | 1,307,738 |
| 2024-08-27 | 94.000 | 95.000 | 89.600 | 90.490 | 79.832 | 2,300,953 |
| 2024-08-26 | 89.300 | 94.450 | 85.500 | 92.890 | 81.949 | 2,608,749 |
| 2024-08-23 | 96.000 | 98.700 | 86.800 | 89.340 | 78.817 | 3,318,305 |
| 2024-08-22 | 89.000 | 94.960 | 87.250 | 94.960 | 83.775 | 5,965,437 |
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.