Crescent Steel and Allied Products Limited (PSX:CSAP)
Pakistan
· Delayed Price · Currency is PKR 96.99
+0.34 (0.35%)
At close: Dec 5, 2025
PSX:CSAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 101.25 | 101.50 | 99.00 | 100.20 | 97.69 | -0.63% | 81,453 |
| Oct 9, 2025 | 100.50 | 101.82 | 100.50 | 100.84 | 98.31 | 0.36% | 108,406 |
| Oct 8, 2025 | 102.49 | 103.90 | 99.50 | 100.48 | 97.96 | -1.53% | 322,788 |
| Oct 7, 2025 | 103.44 | 104.99 | 101.50 | 102.04 | 99.48 | -1.35% | 197,918 |
| Oct 6, 2025 | 105.15 | 105.15 | 102.55 | 103.44 | 100.85 | -1.29% | 172,170 |
| Oct 3, 2025 | 105.70 | 105.85 | 104.52 | 104.79 | 102.16 | -0.13% | 81,659 |
| Oct 2, 2025 | 104.00 | 106.00 | 104.00 | 104.93 | 102.30 | 0.97% | 174,539 |
| Oct 1, 2025 | 105.02 | 105.90 | 103.30 | 103.92 | 101.31 | -1.45% | 258,789 |
| Sep 30, 2025 | 105.80 | 106.65 | 105.20 | 105.45 | 102.81 | -0.26% | 189,527 |
| Sep 29, 2025 | 106.50 | 107.50 | 105.45 | 105.73 | 103.08 | -0.74% | 222,758 |
| Sep 26, 2025 | 107.99 | 108.00 | 106.00 | 106.52 | 103.85 | -0.75% | 296,364 |
| Sep 25, 2025 | 108.49 | 108.70 | 107.05 | 107.32 | 104.63 | -0.81% | 208,824 |
| Sep 24, 2025 | 109.01 | 109.95 | 108.00 | 108.20 | 105.49 | -0.65% | 162,542 |
| Sep 23, 2025 | 108.00 | 111.99 | 107.50 | 108.91 | 106.18 | 1.40% | 1,037,079 |
| Sep 22, 2025 | 107.20 | 109.30 | 106.20 | 107.41 | 104.72 | 0.20% | 539,269 |
| Sep 19, 2025 | 110.00 | 110.50 | 106.00 | 107.20 | 104.51 | -3.10% | 532,425 |
| Sep 18, 2025 | 113.10 | 114.00 | 109.51 | 110.63 | 107.86 | -1.06% | 1,312,212 |
| Sep 17, 2025 | 108.50 | 113.50 | 108.50 | 111.82 | 109.02 | 3.64% | 2,633,918 |
| Sep 16, 2025 | 104.99 | 108.49 | 104.99 | 107.89 | 105.18 | 2.60% | 755,364 |
| Sep 15, 2025 | 106.00 | 106.98 | 104.50 | 105.16 | 102.52 | -0.79% | 234,912 |
| Sep 12, 2025 | 104.20 | 107.50 | 103.90 | 106.00 | 103.34 | 1.78% | 853,360 |
| Sep 11, 2025 | 104.00 | 104.80 | 103.80 | 104.15 | 101.54 | 0.38% | 295,673 |
| Sep 10, 2025 | 103.21 | 104.29 | 103.14 | 103.76 | 101.16 | -0.51% | 163,936 |
| Sep 9, 2025 | 105.00 | 105.40 | 103.01 | 104.29 | 101.68 | -0.37% | 191,502 |
| Sep 8, 2025 | 102.75 | 105.60 | 102.50 | 104.68 | 102.06 | 1.69% | 537,861 |
| Sep 5, 2025 | 103.00 | 103.30 | 102.70 | 102.94 | 100.36 | -0.03% | 170,055 |
| Sep 4, 2025 | 103.45 | 103.70 | 102.60 | 102.97 | 100.39 | -0.22% | 197,029 |
| Sep 3, 2025 | 103.50 | 103.80 | 102.80 | 103.20 | 100.61 | -0.03% | 223,632 |
| Sep 2, 2025 | 104.48 | 104.49 | 102.40 | 103.23 | 100.64 | -0.79% | 396,145 |
| Sep 1, 2025 | 102.00 | 104.50 | 101.52 | 104.05 | 101.44 | 2.15% | 552,143 |
| Aug 29, 2025 | 103.00 | 103.25 | 101.51 | 101.86 | 99.31 | -0.66% | 265,234 |
| Aug 28, 2025 | 103.78 | 104.40 | 102.26 | 102.54 | 99.97 | -1.19% | 167,116 |
| Aug 27, 2025 | 103.80 | 106.88 | 103.52 | 103.78 | 101.18 | 0.01% | 944,880 |
| Aug 26, 2025 | 101.70 | 105.50 | 101.00 | 103.77 | 101.17 | 2.68% | 1,125,674 |
| Aug 25, 2025 | 101.96 | 101.98 | 101.00 | 101.06 | 98.53 | -0.35% | 116,408 |
| Aug 22, 2025 | 101.72 | 102.40 | 101.00 | 101.42 | 98.88 | -0.29% | 295,663 |
| Aug 21, 2025 | 102.98 | 103.22 | 100.50 | 101.71 | 99.16 | -0.54% | 448,356 |
| Aug 20, 2025 | 101.99 | 102.98 | 101.40 | 102.26 | 99.70 | 0.46% | 552,760 |
| Aug 19, 2025 | 102.00 | 103.80 | 100.80 | 101.79 | 99.24 | -0.09% | 995,714 |
| Aug 18, 2025 | 102.11 | 103.00 | 101.50 | 101.88 | 99.33 | -0.21% | 379,684 |
| Aug 15, 2025 | 102.98 | 103.75 | 102.00 | 102.09 | 99.53 | -0.10% | 546,254 |
| Aug 13, 2025 | 102.99 | 103.75 | 101.52 | 102.19 | 99.63 | 0.04% | 511,597 |
| Aug 12, 2025 | 102.80 | 105.00 | 102.00 | 102.15 | 99.59 | 0.18% | 839,147 |
| Aug 11, 2025 | 101.10 | 102.97 | 100.65 | 101.97 | 99.41 | 0.85% | 387,689 |
| Aug 8, 2025 | 101.50 | 101.75 | 100.51 | 101.11 | 98.57 | 0.01% | 118,546 |
| Aug 7, 2025 | 100.10 | 101.99 | 99.01 | 101.10 | 98.57 | 0.35% | 403,527 |
| Aug 6, 2025 | 102.98 | 102.98 | 100.10 | 100.75 | 98.22 | -1.26% | 449,377 |
| Aug 5, 2025 | 101.15 | 102.60 | 101.15 | 102.04 | 99.48 | 0.50% | 421,730 |
| Aug 4, 2025 | 104.07 | 104.20 | 101.00 | 101.53 | 98.98 | -2.67% | 519,010 |
| Aug 1, 2025 | 115.60 | 115.60 | 103.67 | 104.32 | 101.70 | -9.44% | 1,888,309 |
| Jul 31, 2025 | 112.98 | 116.00 | 111.50 | 115.19 | 112.30 | 4.43% | 1,186,240 |
| Jul 30, 2025 | 111.00 | 112.48 | 109.75 | 110.30 | 107.53 | -0.77% | 263,323 |
| Jul 29, 2025 | 113.98 | 114.55 | 110.10 | 111.16 | 108.37 | -2.41% | 253,346 |
| Jul 28, 2025 | 113.00 | 115.00 | 112.80 | 113.90 | 111.04 | 1.40% | 707,341 |
| Jul 25, 2025 | 108.49 | 114.49 | 108.49 | 112.33 | 109.51 | 3.92% | 1,000,684 |
| Jul 24, 2025 | 106.80 | 108.75 | 106.80 | 108.09 | 105.38 | 0.59% | 72,911 |
| Jul 23, 2025 | 109.90 | 110.80 | 106.80 | 107.46 | 104.77 | -2.22% | 323,467 |
| Jul 22, 2025 | 108.94 | 111.00 | 108.10 | 109.90 | 107.14 | 1.69% | 243,626 |
| Jul 21, 2025 | 109.00 | 110.60 | 107.55 | 108.07 | 105.36 | -1.26% | 144,497 |
| Jul 18, 2025 | 108.15 | 110.20 | 107.15 | 109.45 | 106.71 | 1.24% | 477,798 |