Crescent Steel and Allied Products Limited (PSX:CSAP)
Pakistan · Delayed Price · Currency is PKR 103.37
+0.16 (0.16%)
At close: Dec 19, 2025
PSX:CSAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 101.29 | 102.50 | 99.55 | 99.98 | 99.98 | -0.72% | 318,023 |
| Oct 29, 2025 | 105.00 | 105.80 | 100.26 | 100.71 | 100.71 | -3.52% | 902,900 |
| Oct 28, 2025 | 95.00 | 104.54 | 94.14 | 104.38 | 104.38 | 9.83% | 982,473 |
| Oct 27, 2025 | 96.01 | 96.75 | 94.70 | 95.04 | 95.04 | -0.78% | 108,946 |
| Oct 24, 2025 | 96.00 | 96.89 | 95.00 | 95.79 | 95.79 | -0.69% | 61,224 |
| Oct 23, 2025 | 96.95 | 97.97 | 95.12 | 96.46 | 96.46 | -0.19% | 101,096 |
| Oct 22, 2025 | 97.50 | 98.48 | 96.41 | 96.64 | 96.64 | -0.30% | 111,419 |
| 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 |