Crescent Steel and Allied Products Limited (PSX:CSAP)
Pakistan · Delayed Price · Currency is PKR 96.93
-0.47 (-0.48%)
At close: Oct 21, 2025
PSX:CSAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 98.00 | 98.36 | 96.41 | 96.93 | 96.93 | -0.48% | 186,762 |
| Oct 20, 2025 | 99.00 | 99.00 | 97.00 | 97.40 | 97.40 | -2.32% | 114,401 |
| Oct 17, 2025 | 99.99 | 100.75 | 97.99 | 99.71 | 97.21 | 0.02% | 128,091 |
| Oct 16, 2025 | 101.00 | 101.51 | 99.50 | 99.69 | 97.19 | -0.10% | 215,723 |
| Oct 15, 2025 | 100.00 | 102.00 | 98.81 | 99.79 | 97.29 | 0.12% | 143,141 |
| Oct 14, 2025 | 99.00 | 99.90 | 95.05 | 99.67 | 97.17 | 4.25% | 230,592 |
| Oct 13, 2025 | 97.00 | 100.00 | 95.00 | 95.61 | 93.21 | -4.58% | 806,024 |
| Oct 10, 2025 | 101.25 | 101.50 | 99.00 | 100.20 | 97.69 | -0.63% | 81,453 |
| Oct 9, 2025 | 100.50 | 101.82 | 100.50 | 100.84 | 98.31 | 0.36% | 108,406 |
| Oct 8, 2025 | 102.49 | 103.90 | 99.50 | 100.48 | 97.96 | -1.53% | 322,788 |
| Oct 7, 2025 | 103.44 | 104.99 | 101.50 | 102.04 | 99.48 | -1.35% | 197,918 |
| Oct 6, 2025 | 105.15 | 105.15 | 102.55 | 103.44 | 100.85 | -1.29% | 172,170 |
| Oct 3, 2025 | 105.70 | 105.85 | 104.52 | 104.79 | 102.16 | -0.13% | 81,659 |
| Oct 2, 2025 | 104.00 | 106.00 | 104.00 | 104.93 | 102.30 | 0.97% | 174,539 |
| Oct 1, 2025 | 105.02 | 105.90 | 103.30 | 103.92 | 101.31 | -1.45% | 258,789 |
| Sep 30, 2025 | 105.80 | 106.65 | 105.20 | 105.45 | 102.81 | -0.26% | 189,527 |
| Sep 29, 2025 | 106.50 | 107.50 | 105.45 | 105.73 | 103.08 | -0.74% | 222,758 |
| Sep 26, 2025 | 107.99 | 108.00 | 106.00 | 106.52 | 103.85 | -0.75% | 296,364 |
| Sep 25, 2025 | 108.49 | 108.70 | 107.05 | 107.32 | 104.63 | -0.81% | 208,824 |
| Sep 24, 2025 | 109.01 | 109.95 | 108.00 | 108.20 | 105.49 | -0.65% | 162,542 |
| Sep 23, 2025 | 108.00 | 111.99 | 107.50 | 108.91 | 106.18 | 1.40% | 1,037,079 |
| Sep 22, 2025 | 107.20 | 109.30 | 106.20 | 107.41 | 104.72 | 0.20% | 539,269 |
| Sep 19, 2025 | 110.00 | 110.50 | 106.00 | 107.20 | 104.51 | -3.10% | 532,425 |
| Sep 18, 2025 | 113.10 | 114.00 | 109.51 | 110.63 | 107.86 | -1.06% | 1,312,212 |
| Sep 17, 2025 | 108.50 | 113.50 | 108.50 | 111.82 | 109.02 | 3.64% | 2,633,918 |
| Sep 16, 2025 | 104.99 | 108.49 | 104.99 | 107.89 | 105.19 | 2.60% | 755,364 |
| Sep 15, 2025 | 106.00 | 106.98 | 104.50 | 105.16 | 102.52 | -0.79% | 234,912 |
| Sep 12, 2025 | 104.20 | 107.50 | 103.90 | 106.00 | 103.34 | 1.78% | 853,360 |
| Sep 11, 2025 | 104.00 | 104.80 | 103.80 | 104.15 | 101.54 | 0.38% | 295,673 |
| Sep 10, 2025 | 103.21 | 104.29 | 103.14 | 103.76 | 101.16 | -0.51% | 163,936 |
| Sep 9, 2025 | 105.00 | 105.40 | 103.01 | 104.29 | 101.68 | -0.37% | 191,502 |
| Sep 8, 2025 | 102.75 | 105.60 | 102.50 | 104.68 | 102.06 | 1.69% | 537,861 |
| Sep 5, 2025 | 103.00 | 103.30 | 102.70 | 102.94 | 100.36 | -0.03% | 170,055 |
| Sep 4, 2025 | 103.45 | 103.70 | 102.60 | 102.97 | 100.39 | -0.22% | 197,029 |
| Sep 3, 2025 | 103.50 | 103.80 | 102.80 | 103.20 | 100.61 | -0.03% | 223,632 |
| Sep 2, 2025 | 104.48 | 104.49 | 102.40 | 103.23 | 100.64 | -0.79% | 396,145 |
| Sep 1, 2025 | 102.00 | 104.50 | 101.52 | 104.05 | 101.44 | 2.15% | 552,143 |
| Aug 29, 2025 | 103.00 | 103.25 | 101.51 | 101.86 | 99.31 | -0.66% | 265,234 |
| Aug 28, 2025 | 103.78 | 104.40 | 102.26 | 102.54 | 99.97 | -1.19% | 167,116 |
| Aug 27, 2025 | 103.80 | 106.88 | 103.52 | 103.78 | 101.18 | 0.01% | 944,880 |
| Aug 26, 2025 | 101.70 | 105.50 | 101.00 | 103.77 | 101.17 | 2.68% | 1,125,674 |
| Aug 25, 2025 | 101.96 | 101.98 | 101.00 | 101.06 | 98.53 | -0.35% | 116,408 |
| Aug 22, 2025 | 101.72 | 102.40 | 101.00 | 101.42 | 98.88 | -0.29% | 295,663 |
| Aug 21, 2025 | 102.98 | 103.22 | 100.50 | 101.71 | 99.16 | -0.54% | 448,356 |
| Aug 20, 2025 | 101.99 | 102.98 | 101.40 | 102.26 | 99.70 | 0.46% | 552,760 |
| Aug 19, 2025 | 102.00 | 103.80 | 100.80 | 101.79 | 99.24 | -0.09% | 995,714 |
| Aug 18, 2025 | 102.11 | 103.00 | 101.50 | 101.88 | 99.33 | -0.21% | 379,684 |
| Aug 15, 2025 | 102.98 | 103.75 | 102.00 | 102.09 | 99.53 | -0.10% | 546,254 |
| Aug 13, 2025 | 102.99 | 103.75 | 101.52 | 102.19 | 99.63 | 0.04% | 511,597 |
| Aug 12, 2025 | 102.80 | 105.00 | 102.00 | 102.15 | 99.59 | 0.18% | 839,147 |