Crescent Steel and Allied Products Limited (PSX:CSAP)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
101.06
-0.36 (-0.35%)
At close: Aug 25, 2025

PSX:CSAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025101.72102.40101.00101.42101.42-0.29%295,663
Aug 21, 2025102.98103.22100.50101.71101.71-0.54%448,356
Aug 20, 2025101.99102.98101.40102.26102.260.46%552,760
Aug 19, 2025102.00103.80100.80101.79101.79-0.09%995,714
Aug 18, 2025102.11103.00101.50101.88101.88-0.21%379,684
Aug 15, 2025102.98103.75102.00102.09102.09-0.10%546,254
Aug 13, 2025102.99103.75101.52102.19102.190.04%511,597
Aug 12, 2025102.80105.00102.00102.15102.150.18%839,147
Aug 11, 2025101.10102.97100.65101.97101.970.85%387,689
Aug 8, 2025101.50101.75100.51101.11101.110.01%118,546
Aug 7, 2025100.10101.9999.01101.10101.100.35%403,527
Aug 6, 2025102.98102.98100.10100.75100.75-1.26%449,377
Aug 5, 2025101.15102.60101.15102.04102.040.50%421,730
Aug 4, 2025104.07104.20101.00101.53101.53-2.67%519,010
Aug 1, 2025115.60115.60103.67104.32104.32-9.44%1,888,309
Jul 31, 2025112.98116.00111.50115.19115.194.43%1,186,240
Jul 30, 2025111.00112.48109.75110.30110.30-0.77%263,323
Jul 29, 2025113.98114.55110.10111.16111.16-2.41%253,346
Jul 28, 2025113.00115.00112.80113.90113.901.40%707,341
Jul 25, 2025108.49114.49108.49112.33112.333.92%1,000,684
Jul 24, 2025106.80108.75106.80108.09108.090.59%72,911
Jul 23, 2025109.90110.80106.80107.46107.46-2.22%323,467
Jul 22, 2025108.94111.00108.10109.90109.901.69%243,626
Jul 21, 2025109.00110.60107.55108.07108.07-1.26%144,497
Jul 18, 2025108.15110.20107.15109.45109.451.24%477,798
Jul 17, 2025109.98111.99107.92108.11108.11-1.66%532,261
Jul 16, 2025109.99110.20109.00109.94109.940.35%95,779
Jul 15, 2025111.00111.49109.00109.56109.56-0.99%206,398
Jul 14, 2025112.03113.49110.50110.66110.66-1.22%367,401
Jul 11, 2025112.49113.50111.55112.03112.030.66%316,008
Jul 10, 2025108.00112.25108.00111.29111.293.17%713,218
Jul 9, 2025112.46112.46107.00107.87107.87-3.53%1,000,525
Jul 8, 2025115.98115.98111.31111.82111.82-3.22%1,392,610
Jul 7, 2025116.69116.69115.04115.54115.540.37%157,612
Jul 4, 2025119.49119.49114.90115.11115.11-2.47%353,610
Jul 3, 2025115.50122.75113.00118.03118.033.08%1,321,167
Jul 2, 2025115.89117.30113.90114.50114.50-0.69%206,826
Jul 1, 2025115.99118.00115.03115.30115.30-0.29%310,262
Jun 30, 2025112.32117.50112.32115.63115.632.95%594,795
Jun 27, 2025113.00115.00111.50112.32112.320.35%305,375
Jun 26, 2025110.00114.95109.00111.93111.932.58%719,487
Jun 25, 2025110.99110.99108.92109.11109.11-1.11%465,618
Jun 24, 2025111.90112.00108.50110.34110.348.28%322,658
Jun 23, 2025111.50112.00101.43101.90101.90-9.28%354,755
Jun 20, 2025112.35113.50111.16112.32112.320.29%59,983
Jun 19, 2025114.15116.55111.80112.00112.00-1.93%681,183
Jun 18, 2025116.57116.57113.00114.20114.20-1.94%131,309
Jun 17, 2025117.10118.40116.25116.46116.46-0.49%100,220
Jun 16, 2025116.51118.40116.51117.03117.030.47%116,164
Jun 13, 2025119.10119.10116.00116.48116.48-2.51%207,761