Crescent Steel and Allied Products Limited (PSX:CSAP)
Pakistan · Delayed Price · Currency is PKR 83.35
-0.19 (-0.23%)
At close: Mar 19, 2026
PSX:CSAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 83.54 | 84.01 | 81.15 | 83.35 | 83.35 | -0.23% | 67,104 |
| Mar 18, 2026 | 82.90 | 83.90 | 81.00 | 83.54 | 83.54 | 4.52% | 100,728 |
| Mar 17, 2026 | 79.00 | 81.75 | 78.25 | 79.93 | 79.93 | 0.55% | 98,068 |
| Mar 16, 2026 | 81.00 | 81.85 | 79.05 | 79.49 | 79.49 | -2.47% | 151,297 |
| Mar 13, 2026 | 84.50 | 85.99 | 80.75 | 81.50 | 81.50 | -3.93% | 295,834 |
| Mar 12, 2026 | 85.00 | 85.50 | 83.75 | 84.83 | 84.83 | -1.39% | 119,910 |
| Mar 11, 2026 | 88.90 | 89.00 | 85.75 | 86.03 | 86.03 | -0.55% | 128,455 |
| Mar 10, 2026 | 83.00 | 87.00 | 83.00 | 86.51 | 86.51 | 8.86% | 159,763 |
| Mar 9, 2026 | 84.90 | 87.00 | 79.47 | 79.47 | 79.47 | -10.00% | 313,139 |
| Mar 6, 2026 | 92.00 | 92.00 | 88.00 | 88.30 | 88.30 | -3.51% | 109,362 |
| Mar 5, 2026 | 89.50 | 92.30 | 89.00 | 91.51 | 91.51 | 3.19% | 184,900 |
| Mar 4, 2026 | 89.50 | 92.00 | 87.53 | 88.68 | 88.68 | -0.89% | 209,768 |
| Mar 3, 2026 | 95.90 | 95.90 | 85.50 | 89.48 | 89.48 | -5.17% | 666,581 |
| Mar 2, 2026 | 94.36 | 97.97 | 94.36 | 94.36 | 94.36 | -10.00% | 314,509 |
| Feb 27, 2026 | 104.00 | 106.60 | 100.15 | 104.84 | 104.84 | -1.28% | 196,636 |
| Feb 26, 2026 | 103.00 | 110.10 | 99.10 | 106.20 | 106.20 | 3.62% | 839,816 |
| Feb 25, 2026 | 106.90 | 106.90 | 101.80 | 102.49 | 102.49 | -2.09% | 115,599 |
| Feb 24, 2026 | 103.00 | 107.99 | 102.75 | 104.68 | 104.68 | 1.87% | 252,158 |
| Feb 23, 2026 | 110.01 | 112.01 | 101.30 | 102.76 | 102.76 | -6.31% | 136,929 |
| Feb 20, 2026 | 109.99 | 110.50 | 103.95 | 109.68 | 109.68 | 0.93% | 263,865 |
| Feb 19, 2026 | 119.65 | 119.65 | 107.10 | 108.67 | 108.67 | -8.50% | 187,604 |
| Feb 18, 2026 | 117.80 | 119.40 | 116.00 | 118.77 | 118.77 | 3.26% | 210,655 |
| Feb 17, 2026 | 116.50 | 117.50 | 112.65 | 115.02 | 115.02 | -1.57% | 494,504 |
| Feb 16, 2026 | 120.00 | 121.00 | 115.00 | 116.86 | 114.85 | -4.01% | 986,101 |
| Feb 13, 2026 | 124.50 | 125.50 | 119.99 | 121.74 | 119.64 | -1.80% | 955,101 |
| Feb 12, 2026 | 125.14 | 128.00 | 123.21 | 123.97 | 121.83 | -0.93% | 619,550 |
| Feb 11, 2026 | 126.50 | 128.20 | 123.50 | 125.14 | 122.98 | -0.96% | 1,067,473 |
| Feb 10, 2026 | 126.01 | 131.00 | 125.75 | 126.35 | 124.17 | 0.47% | 2,342,608 |
| Feb 9, 2026 | 125.90 | 127.80 | 121.00 | 125.76 | 123.59 | 0.99% | 995,422 |
| Feb 6, 2026 | 130.00 | 130.40 | 123.27 | 124.53 | 122.38 | -7.56% | 2,476,516 |
| Feb 4, 2026 | 133.80 | 143.00 | 130.99 | 134.72 | 132.40 | 1.26% | 5,190,889 |
| Feb 3, 2026 | 135.73 | 136.50 | 132.00 | 133.05 | 130.76 | -1.97% | 407,738 |
| Feb 2, 2026 | 135.25 | 138.00 | 133.60 | 135.73 | 133.39 | 0.44% | 460,625 |
| Jan 30, 2026 | 135.50 | 138.40 | 134.01 | 135.13 | 132.80 | 0.17% | 625,970 |
| Jan 29, 2026 | 138.01 | 139.25 | 133.00 | 134.90 | 132.57 | -2.62% | 1,394,390 |
| Jan 28, 2026 | 134.90 | 143.00 | 133.40 | 138.53 | 136.14 | 3.95% | 3,961,002 |
| Jan 27, 2026 | 134.50 | 136.00 | 131.53 | 133.26 | 130.96 | -1.53% | 1,098,733 |
| Jan 26, 2026 | 135.18 | 143.50 | 133.50 | 135.33 | 133.00 | -0.62% | 3,359,834 |
| Jan 23, 2026 | 138.00 | 142.00 | 133.99 | 136.17 | 133.82 | 1.14% | 4,790,949 |
| Jan 22, 2026 | 123.00 | 134.63 | 122.50 | 134.63 | 132.31 | 10.00% | 5,577,715 |
| Jan 21, 2026 | 123.35 | 126.50 | 121.99 | 122.39 | 120.28 | 0.09% | 1,911,030 |
| Jan 20, 2026 | 122.90 | 123.75 | 121.00 | 122.28 | 120.17 | 0.28% | 923,168 |
| Jan 19, 2026 | 119.98 | 123.44 | 119.00 | 121.94 | 119.84 | 3.12% | 1,464,126 |
| Jan 16, 2026 | 117.49 | 122.00 | 116.50 | 118.25 | 116.21 | 1.92% | 1,464,708 |
| Jan 15, 2026 | 116.40 | 118.00 | 114.11 | 116.02 | 114.02 | -0.18% | 595,657 |
| Jan 14, 2026 | 119.11 | 120.00 | 116.00 | 116.23 | 114.23 | -2.04% | 770,125 |
| Jan 13, 2026 | 120.06 | 121.50 | 118.00 | 118.65 | 116.60 | -0.76% | 931,303 |
| Jan 12, 2026 | 118.01 | 123.89 | 118.00 | 119.56 | 117.50 | 2.68% | 3,228,155 |
| Jan 9, 2026 | 116.99 | 121.60 | 115.76 | 116.44 | 114.43 | 0.34% | 2,760,302 |
| Jan 8, 2026 | 109.22 | 120.03 | 109.22 | 116.04 | 114.04 | 6.34% | 5,277,920 |