Skip to main content
logo
Crescent Steel and Allied Products Limited (PSX:CSAP)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
104.84
-1.36 (-1.28%)
At close: Feb 27, 2026

PSX:CSAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026104.00106.60100.15104.84104.84-1.28%196,636
Feb 26, 2026103.00110.1099.10106.20106.203.62%839,816
Feb 25, 2026106.90106.90101.80102.49102.49-2.09%115,599
Feb 24, 2026103.00107.99102.75104.68104.681.87%252,158
Feb 23, 2026110.01112.01101.30102.76102.76-6.31%136,929
Feb 20, 2026109.99110.50103.95109.68109.680.93%263,865
Feb 19, 2026119.65119.65107.10108.67108.67-8.50%187,604
Feb 18, 2026117.80119.40116.00118.77118.773.26%210,655
Feb 17, 2026116.50117.50112.65115.02115.02-1.57%494,504
Feb 16, 2026120.00121.00115.00116.86114.85-4.01%986,101
Feb 13, 2026124.50125.50119.99121.74119.64-1.80%955,101
Feb 12, 2026125.14128.00123.21123.97121.83-0.93%619,550
Feb 11, 2026126.50128.20123.50125.14122.98-0.96%1,067,473
Feb 10, 2026126.01131.00125.75126.35124.170.47%2,342,608
Feb 9, 2026125.90127.80121.00125.76123.590.99%995,422
Feb 6, 2026130.00130.40123.27124.53122.38-7.56%2,476,516
Feb 4, 2026133.80143.00130.99134.72132.401.26%5,190,889
Feb 3, 2026135.73136.50132.00133.05130.76-1.97%407,738
Feb 2, 2026135.25138.00133.60135.73133.390.44%460,625
Jan 30, 2026135.50138.40134.01135.13132.800.17%625,970
Jan 29, 2026138.01139.25133.00134.90132.57-2.62%1,394,390
Jan 28, 2026134.90143.00133.40138.53136.143.95%3,961,002
Jan 27, 2026134.50136.00131.53133.26130.96-1.53%1,098,733
Jan 26, 2026135.18143.50133.50135.33133.00-0.62%3,359,834
Jan 23, 2026138.00142.00133.99136.17133.821.14%4,790,949
Jan 22, 2026123.00134.63122.50134.63132.3110.00%5,577,715
Jan 21, 2026123.35126.50121.99122.39120.280.09%1,911,030
Jan 20, 2026122.90123.75121.00122.28120.170.28%923,168
Jan 19, 2026119.98123.44119.00121.94119.843.12%1,464,126
Jan 16, 2026117.49122.00116.50118.25116.211.92%1,464,708
Jan 15, 2026116.40118.00114.11116.02114.02-0.18%595,657
Jan 14, 2026119.11120.00116.00116.23114.23-2.04%770,125
Jan 13, 2026120.06121.50118.00118.65116.60-0.76%931,303
Jan 12, 2026118.01123.89118.00119.56117.502.68%3,228,155
Jan 9, 2026116.99121.60115.76116.44114.430.34%2,760,302
Jan 8, 2026109.22120.03109.22116.04114.046.34%5,277,920
Jan 7, 2026106.49110.99105.51109.12107.243.77%1,612,748
Jan 6, 2026104.00106.80102.00105.16103.351.72%395,718
Jan 5, 2026102.50104.40101.50103.38101.600.94%446,867
Jan 2, 2026102.95103.35101.50102.42100.650.45%182,597
Jan 1, 2026102.01103.50101.36101.96100.200.66%166,754
Dec 31, 2025102.99102.99101.00101.2999.54-1.00%297,450
Dec 30, 2025101.88106.50101.05102.31100.550.98%818,910
Dec 29, 2025103.99104.40101.00101.3299.57-1.59%228,543
Dec 26, 2025100.30104.00100.30102.96101.182.11%1,189,783
Dec 24, 2025102.74102.74100.35100.8399.09-1.00%90,297
Dec 23, 2025102.97102.97101.23101.85100.09-0.61%69,758
Dec 22, 2025103.99103.99102.10102.47100.70-0.87%156,251
Dec 19, 2025104.25104.95102.60103.37101.590.16%181,427
Dec 18, 2025103.96106.06102.71103.21101.43-0.10%302,115