City Steel PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	1.17	1.17	1.17	1.17	1.17	-0.85%	111
Aug 3, 2026	1.13	1.18	1.13	1.18	1.18	-	72,400
Jul 31, 2026	1.18	1.19	1.17	1.18	1.18	-	102,800
Jul 30, 2026	1.18	1.18	1.18	1.18	1.18	-	2,000
Jul 24, 2026	1.17	1.18	1.17	1.18	1.18	0.85%	2,810
Jul 23, 2026	1.18	1.18	1.17	1.17	1.17	-	84,300
Jul 22, 2026	1.17	1.17	1.17	1.17	1.17	-	920
Jul 21, 2026	1.17	1.17	1.13	1.17	1.17	-	10,701
Jul 20, 2026	1.16	1.17	1.16	1.17	1.17	0.86%	23,000
Jul 17, 2026	1.13	1.16	1.13	1.16	1.16	-0.85%	6,300
Jul 16, 2026	1.14	1.17	1.12	1.17	1.17	-	3,900
Jul 15, 2026	1.17	1.17	1.17	1.17	1.17	-0.85%	100
Jul 9, 2026	1.14	1.18	1.14	1.18	1.18	3.51%	360,400
Jul 7, 2026	1.17	1.18	1.14	1.14	1.14	-3.39%	19,000
Jul 6, 2026	1.14	1.18	1.14	1.18	1.18	-	200
Jul 3, 2026	1.17	1.18	1.17	1.18	1.18	3.51%	2,200
Jul 2, 2026	1.15	1.18	1.14	1.14	1.14	-0.87%	18,200
Jul 1, 2026	1.19	1.19	1.15	1.15	1.15	-3.36%	12,500
Jun 30, 2026	1.19	1.19	1.16	1.19	1.19	-	5,700
Jun 29, 2026	1.20	1.20	1.15	1.19	1.19	-0.83%	3,900
Jun 26, 2026	1.16	1.20	1.15	1.20	1.20	-	14,500
Jun 25, 2026	1.18	1.20	1.18	1.20	1.20	1.69%	5,900
Jun 24, 2026	1.18	1.18	1.18	1.18	1.18	-0.84%	100
Jun 23, 2026	1.17	1.19	1.16	1.19	1.19	0.85%	14,400
Jun 22, 2026	1.18	1.19	1.18	1.18	1.18	-	46,606
Jun 19, 2026	1.18	1.18	1.17	1.18	1.18	0.85%	17,100
Jun 18, 2026	1.18	1.19	1.16	1.17	1.17	-1.68%	41,200
Jun 17, 2026	1.18	1.19	1.18	1.19	1.19	-0.83%	20,100
Jun 16, 2026	1.15	1.20	1.15	1.20	1.20	-	2,200
Jun 15, 2026	1.20	1.20	1.20	1.20	1.20	1.69%	101
Jun 12, 2026	1.18	1.18	1.18	1.18	1.18	0.85%	14,001
Jun 10, 2026	1.16	1.17	1.16	1.17	1.17	1.74%	20,100
Jun 8, 2026	1.17	1.17	1.15	1.15	1.15	-4.17%	20,101
Jun 5, 2026	1.16	1.20	1.16	1.20	1.20	1.69%	4,902
Jun 4, 2026	1.16	1.18	1.16	1.18	1.18	-	69,200
Jun 2, 2026	1.16	1.18	1.16	1.18	1.18	-	21,000
May 29, 2026	1.18	1.19	1.16	1.18	1.18	-	41,200
May 28, 2026	1.17	1.19	1.15	1.18	1.18	-	42,000
May 27, 2026	1.22	1.22	1.15	1.18	1.18	-0.84%	1,410
May 26, 2026	1.15	1.20	1.15	1.19	1.19	-	112,000
May 25, 2026	1.16	1.19	1.16	1.19	1.19	-	43,900
May 22, 2026	1.18	1.19	1.17	1.19	1.19	-	72,100
May 21, 2026	1.18	1.19	1.18	1.19	1.19	-	30,100
May 20, 2026	1.18	1.19	1.16	1.19	1.19	-1.65%	3,300
May 19, 2026	1.18	1.21	1.18	1.21	1.21	4.31%	7,100
May 18, 2026	1.18	1.21	1.16	1.16	1.16	-4.92%	35,000
May 15, 2026	1.16	1.22	1.16	1.22	1.22	-	44,200
May 14, 2026	1.18	1.22	1.18	1.22	1.22	-	31,800
May 13, 2026	1.19	1.22	1.17	1.22	1.22	1.67%	29,710
May 12, 2026	1.16	1.22	1.16	1.20	1.20	-0.83%	77,700