Crescent Steel and Allied Products Limited (PSX:CSAP)
Pakistan · Delayed Price · Currency is PKR 116.44
+0.40 (0.34%)
At close: Jan 9, 2026
PSX:CSAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 116.99 | 121.60 | 115.76 | 116.44 | 116.44 | 0.34% | 2,760,302 |
| Jan 8, 2026 | 109.22 | 120.03 | 109.22 | 116.04 | 116.04 | 6.34% | 5,277,920 |
| Jan 7, 2026 | 106.49 | 110.99 | 105.51 | 109.12 | 109.12 | 3.77% | 1,612,748 |
| Jan 6, 2026 | 104.00 | 106.80 | 102.00 | 105.16 | 105.16 | 1.72% | 395,718 |
| Jan 5, 2026 | 102.50 | 104.40 | 101.50 | 103.38 | 103.38 | 0.94% | 446,867 |
| Jan 2, 2026 | 102.95 | 103.35 | 101.50 | 102.42 | 102.42 | 0.45% | 182,597 |
| Jan 1, 2026 | 102.01 | 103.50 | 101.36 | 101.96 | 101.96 | 0.66% | 166,754 |
| Dec 31, 2025 | 102.99 | 102.99 | 101.00 | 101.29 | 101.29 | -1.00% | 297,450 |
| Dec 30, 2025 | 101.88 | 106.50 | 101.05 | 102.31 | 102.31 | 0.98% | 818,910 |
| Dec 29, 2025 | 103.99 | 104.40 | 101.00 | 101.32 | 101.32 | -1.59% | 228,543 |
| Dec 26, 2025 | 100.30 | 104.00 | 100.30 | 102.96 | 102.96 | 2.11% | 1,189,783 |
| Dec 24, 2025 | 102.74 | 102.74 | 100.35 | 100.83 | 100.83 | -1.00% | 90,297 |
| Dec 23, 2025 | 102.97 | 102.97 | 101.23 | 101.85 | 101.85 | -0.61% | 69,758 |
| Dec 22, 2025 | 103.99 | 103.99 | 102.10 | 102.47 | 102.47 | -0.87% | 156,251 |
| Dec 19, 2025 | 104.25 | 104.95 | 102.60 | 103.37 | 103.37 | 0.16% | 181,427 |
| Dec 18, 2025 | 103.96 | 106.06 | 102.71 | 103.21 | 103.21 | -0.10% | 302,115 |
| Dec 17, 2025 | 104.24 | 105.50 | 103.02 | 103.31 | 103.31 | -0.91% | 224,429 |
| Dec 16, 2025 | 106.70 | 109.85 | 103.06 | 104.26 | 104.26 | -0.81% | 955,257 |
| Dec 15, 2025 | 104.90 | 107.00 | 104.05 | 105.11 | 105.11 | 0.93% | 728,211 |
| Dec 12, 2025 | 103.00 | 106.99 | 101.50 | 104.14 | 104.14 | 1.65% | 679,472 |
| Dec 11, 2025 | 104.50 | 107.00 | 102.00 | 102.45 | 102.45 | -2.06% | 525,084 |
| Dec 10, 2025 | 100.61 | 107.00 | 100.61 | 104.61 | 104.61 | 4.53% | 1,739,050 |
| Dec 9, 2025 | 98.49 | 101.99 | 98.02 | 100.08 | 100.08 | 2.15% | 432,044 |
| Dec 8, 2025 | 97.59 | 98.60 | 96.50 | 97.97 | 97.97 | 1.01% | 108,672 |
| Dec 5, 2025 | 97.50 | 97.85 | 96.85 | 96.99 | 96.99 | 0.35% | 42,733 |
| Dec 4, 2025 | 97.98 | 97.98 | 96.50 | 96.65 | 96.65 | -0.41% | 109,043 |
| Dec 3, 2025 | 98.04 | 98.87 | 97.00 | 97.05 | 97.05 | -1.08% | 91,971 |
| Dec 2, 2025 | 98.41 | 99.00 | 97.00 | 98.11 | 98.11 | -0.30% | 83,673 |
| Dec 1, 2025 | 99.80 | 99.80 | 97.50 | 98.41 | 98.41 | 0.60% | 120,623 |
| Nov 28, 2025 | 97.70 | 99.09 | 97.00 | 97.82 | 97.82 | 0.70% | 164,080 |
| Nov 27, 2025 | 97.70 | 97.70 | 96.52 | 97.14 | 97.14 | -0.07% | 70,917 |
| Nov 26, 2025 | 97.50 | 97.98 | 96.66 | 97.21 | 97.21 | 0.22% | 97,904 |
| Nov 25, 2025 | 98.90 | 98.90 | 96.80 | 97.00 | 97.00 | -0.83% | 82,920 |
| Nov 24, 2025 | 99.70 | 99.70 | 97.01 | 97.81 | 97.81 | -0.20% | 60,262 |
| Nov 21, 2025 | 99.94 | 99.94 | 97.50 | 98.01 | 98.01 | -0.92% | 102,257 |
| Nov 20, 2025 | 99.80 | 99.80 | 98.51 | 98.92 | 98.92 | 0.45% | 36,085 |
| Nov 19, 2025 | 98.98 | 98.98 | 98.00 | 98.48 | 98.48 | -0.16% | 40,320 |
| Nov 18, 2025 | 100.00 | 100.50 | 98.27 | 98.64 | 98.64 | -0.56% | 61,446 |
| Nov 17, 2025 | 98.49 | 101.70 | 96.50 | 99.20 | 99.20 | 1.39% | 184,389 |
| Nov 14, 2025 | 97.97 | 98.00 | 97.49 | 97.84 | 97.84 | 0.59% | 53,664 |
| Nov 13, 2025 | 97.00 | 97.90 | 96.00 | 97.27 | 97.27 | 1.28% | 133,214 |
| Nov 12, 2025 | 97.00 | 98.00 | 95.99 | 96.04 | 96.04 | -1.14% | 84,636 |
| Nov 11, 2025 | 98.40 | 98.40 | 96.98 | 97.15 | 97.15 | -0.75% | 328,666 |
| Nov 10, 2025 | 99.00 | 100.78 | 97.50 | 97.88 | 97.88 | -0.40% | 284,741 |
| Nov 7, 2025 | 99.90 | 99.98 | 98.00 | 98.27 | 98.27 | -0.59% | 80,539 |
| Nov 6, 2025 | 101.20 | 101.20 | 98.11 | 98.85 | 98.85 | -1.15% | 119,366 |
| Nov 5, 2025 | 100.97 | 102.01 | 99.84 | 100.00 | 100.00 | -0.14% | 161,140 |
| Nov 4, 2025 | 102.50 | 103.49 | 99.92 | 100.14 | 100.14 | -2.00% | 244,776 |
| Nov 3, 2025 | 102.79 | 102.80 | 101.00 | 102.18 | 102.18 | 0.59% | 160,178 |
| Oct 31, 2025 | 101.21 | 102.80 | 100.56 | 101.58 | 101.58 | 1.60% | 327,005 |