Crescent Steel and Allied Products Limited (PSX:CSAP)
Pakistan · Delayed Price · Currency is PKR 104.32
-10.87 (-9.44%)
At close: Aug 1, 2025
PSX:CSAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 115.60 | 115.60 | 103.67 | 104.32 | 104.32 | -9.44% | 1,888,309 |
| Jul 31, 2025 | 112.98 | 116.00 | 111.50 | 115.19 | 115.19 | 4.43% | 1,186,240 |
| Jul 30, 2025 | 111.00 | 112.48 | 109.75 | 110.30 | 110.30 | -0.77% | 263,323 |
| Jul 29, 2025 | 113.98 | 114.55 | 110.10 | 111.16 | 111.16 | -2.41% | 253,346 |
| Jul 28, 2025 | 113.00 | 115.00 | 112.80 | 113.90 | 113.90 | 1.40% | 707,341 |
| Jul 25, 2025 | 108.49 | 114.49 | 108.49 | 112.33 | 112.33 | 3.92% | 1,000,684 |
| Jul 24, 2025 | 106.80 | 108.75 | 106.80 | 108.09 | 108.09 | 0.59% | 72,911 |
| Jul 23, 2025 | 109.90 | 110.80 | 106.80 | 107.46 | 107.46 | -2.22% | 323,467 |
| Jul 22, 2025 | 108.94 | 111.00 | 108.10 | 109.90 | 109.90 | 1.69% | 243,626 |
| Jul 21, 2025 | 109.00 | 110.60 | 107.55 | 108.07 | 108.07 | -1.26% | 144,497 |
| Jul 18, 2025 | 108.15 | 110.20 | 107.15 | 109.45 | 109.45 | 1.24% | 477,798 |
| Jul 17, 2025 | 109.98 | 111.99 | 107.92 | 108.11 | 108.11 | -1.66% | 532,261 |
| Jul 16, 2025 | 109.99 | 110.20 | 109.00 | 109.94 | 109.94 | 0.35% | 95,779 |
| Jul 15, 2025 | 111.00 | 111.49 | 109.00 | 109.56 | 109.56 | -0.99% | 206,398 |
| Jul 14, 2025 | 112.03 | 113.49 | 110.50 | 110.66 | 110.66 | -1.22% | 367,401 |
| Jul 11, 2025 | 112.49 | 113.50 | 111.55 | 112.03 | 112.03 | 0.66% | 316,008 |
| Jul 10, 2025 | 108.00 | 112.25 | 108.00 | 111.29 | 111.29 | 3.17% | 713,218 |
| Jul 9, 2025 | 112.46 | 112.46 | 107.00 | 107.87 | 107.87 | -3.53% | 1,000,525 |
| Jul 8, 2025 | 115.98 | 115.98 | 111.31 | 111.82 | 111.82 | -3.22% | 1,392,610 |
| Jul 7, 2025 | 116.69 | 116.69 | 115.04 | 115.54 | 115.54 | 0.37% | 157,612 |
| Jul 4, 2025 | 119.49 | 119.49 | 114.90 | 115.11 | 115.11 | -2.47% | 353,610 |
| Jul 3, 2025 | 115.50 | 122.75 | 113.00 | 118.03 | 118.03 | 3.08% | 1,321,167 |
| Jul 2, 2025 | 115.89 | 117.30 | 113.90 | 114.50 | 114.50 | -0.69% | 206,826 |
| Jul 1, 2025 | 115.99 | 118.00 | 115.03 | 115.30 | 115.30 | -0.29% | 310,262 |
| Jun 30, 2025 | 112.32 | 117.50 | 112.32 | 115.63 | 115.63 | 2.95% | 594,795 |
| Jun 27, 2025 | 113.00 | 115.00 | 111.50 | 112.32 | 112.32 | 0.35% | 305,375 |
| Jun 26, 2025 | 110.00 | 114.95 | 109.00 | 111.93 | 111.93 | 2.58% | 719,487 |
| Jun 25, 2025 | 110.99 | 110.99 | 108.92 | 109.11 | 109.11 | -1.11% | 465,618 |
| Jun 24, 2025 | 111.90 | 112.00 | 108.50 | 110.34 | 110.34 | 8.28% | 322,658 |
| Jun 23, 2025 | 111.50 | 112.00 | 101.43 | 101.90 | 101.90 | -9.28% | 354,755 |
| Jun 20, 2025 | 112.35 | 113.50 | 111.16 | 112.32 | 112.32 | 0.29% | 59,983 |
| Jun 19, 2025 | 114.15 | 116.55 | 111.80 | 112.00 | 112.00 | -1.93% | 681,183 |
| Jun 18, 2025 | 116.57 | 116.57 | 113.00 | 114.20 | 114.20 | -1.94% | 131,309 |
| Jun 17, 2025 | 117.10 | 118.40 | 116.25 | 116.46 | 116.46 | -0.49% | 100,220 |
| Jun 16, 2025 | 116.51 | 118.40 | 116.51 | 117.03 | 117.03 | 0.47% | 116,164 |
| Jun 13, 2025 | 119.10 | 119.10 | 116.00 | 116.48 | 116.48 | -2.51% | 207,761 |
| Jun 12, 2025 | 119.97 | 124.50 | 119.10 | 119.48 | 119.48 | 0.23% | 483,296 |
| Jun 11, 2025 | 121.00 | 122.25 | 118.50 | 119.21 | 119.21 | 0.57% | 319,231 |
| Jun 10, 2025 | 120.00 | 120.25 | 118.11 | 118.53 | 118.53 | -1.07% | 289,253 |
| Jun 5, 2025 | 120.40 | 120.40 | 118.60 | 119.81 | 119.81 | -0.11% | 83,377 |
| Jun 4, 2025 | 120.98 | 121.39 | 119.50 | 119.94 | 119.94 | -0.66% | 118,875 |
| Jun 3, 2025 | 120.00 | 122.70 | 118.40 | 120.74 | 120.74 | 0.50% | 343,140 |
| Jun 2, 2025 | 119.00 | 121.00 | 116.01 | 120.14 | 120.14 | 1.75% | 230,283 |
| May 30, 2025 | 121.75 | 121.75 | 117.51 | 118.07 | 118.07 | -2.23% | 321,508 |
| May 29, 2025 | 117.41 | 121.97 | 117.06 | 120.76 | 120.76 | 2.84% | 384,998 |
| May 27, 2025 | 119.97 | 119.97 | 117.00 | 117.42 | 117.42 | -1.20% | 146,991 |
| May 26, 2025 | 123.80 | 123.90 | 118.50 | 118.85 | 118.85 | -3.79% | 337,478 |
| May 23, 2025 | 124.60 | 128.49 | 122.50 | 123.53 | 123.53 | -0.92% | 804,733 |
| May 22, 2025 | 121.40 | 126.85 | 120.10 | 124.68 | 124.68 | 3.38% | 1,442,669 |
| May 21, 2025 | 120.80 | 122.49 | 120.10 | 120.60 | 120.60 | -0.09% | 208,599 |