Crescent Steel and Allied Products Limited (PSX:CSAP)
Pakistan
· Delayed Price · Currency is PKR 104.84
-1.36 (-1.28%)
At close: Feb 27, 2026
PSX:CSAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 106.49 | 110.99 | 105.51 | 109.12 | 107.24 | 3.77% | 1,612,748 |
| Jan 6, 2026 | 104.00 | 106.80 | 102.00 | 105.16 | 103.35 | 1.72% | 395,718 |
| Jan 5, 2026 | 102.50 | 104.40 | 101.50 | 103.38 | 101.60 | 0.94% | 446,867 |
| Jan 2, 2026 | 102.95 | 103.35 | 101.50 | 102.42 | 100.65 | 0.45% | 182,597 |
| Jan 1, 2026 | 102.01 | 103.50 | 101.36 | 101.96 | 100.20 | 0.66% | 166,754 |
| Dec 31, 2025 | 102.99 | 102.99 | 101.00 | 101.29 | 99.54 | -1.00% | 297,450 |
| Dec 30, 2025 | 101.88 | 106.50 | 101.05 | 102.31 | 100.55 | 0.98% | 818,910 |
| Dec 29, 2025 | 103.99 | 104.40 | 101.00 | 101.32 | 99.57 | -1.59% | 228,543 |
| Dec 26, 2025 | 100.30 | 104.00 | 100.30 | 102.96 | 101.18 | 2.11% | 1,189,783 |
| Dec 24, 2025 | 102.74 | 102.74 | 100.35 | 100.83 | 99.09 | -1.00% | 90,297 |
| Dec 23, 2025 | 102.97 | 102.97 | 101.23 | 101.85 | 100.09 | -0.61% | 69,758 |
| Dec 22, 2025 | 103.99 | 103.99 | 102.10 | 102.47 | 100.70 | -0.87% | 156,251 |
| Dec 19, 2025 | 104.25 | 104.95 | 102.60 | 103.37 | 101.59 | 0.16% | 181,427 |
| Dec 18, 2025 | 103.96 | 106.06 | 102.71 | 103.21 | 101.43 | -0.10% | 302,115 |
| Dec 17, 2025 | 104.24 | 105.50 | 103.02 | 103.31 | 101.53 | -0.91% | 224,429 |
| Dec 16, 2025 | 106.70 | 109.85 | 103.06 | 104.26 | 102.46 | -0.81% | 955,257 |
| Dec 15, 2025 | 104.90 | 107.00 | 104.05 | 105.11 | 103.30 | 0.93% | 728,211 |
| Dec 12, 2025 | 103.00 | 106.99 | 101.50 | 104.14 | 102.34 | 1.65% | 679,472 |
| Dec 11, 2025 | 104.50 | 107.00 | 102.00 | 102.45 | 100.68 | -2.06% | 525,084 |
| Dec 10, 2025 | 100.61 | 107.00 | 100.61 | 104.61 | 102.81 | 4.53% | 1,739,050 |
| Dec 9, 2025 | 98.49 | 101.99 | 98.02 | 100.08 | 98.35 | 2.15% | 432,044 |
| Dec 8, 2025 | 97.59 | 98.60 | 96.50 | 97.97 | 96.28 | 1.01% | 108,672 |
| Dec 5, 2025 | 97.50 | 97.85 | 96.85 | 96.99 | 95.32 | 0.35% | 42,733 |
| Dec 4, 2025 | 97.98 | 97.98 | 96.50 | 96.65 | 94.98 | -0.41% | 109,043 |
| Dec 3, 2025 | 98.04 | 98.87 | 97.00 | 97.05 | 95.38 | -1.08% | 91,971 |
| Dec 2, 2025 | 98.41 | 99.00 | 97.00 | 98.11 | 96.42 | -0.30% | 83,673 |
| Dec 1, 2025 | 99.80 | 99.80 | 97.50 | 98.41 | 96.71 | 0.60% | 120,623 |
| Nov 28, 2025 | 97.70 | 99.09 | 97.00 | 97.82 | 96.13 | 0.70% | 164,080 |
| Nov 27, 2025 | 97.70 | 97.70 | 96.52 | 97.14 | 95.47 | -0.07% | 70,917 |
| Nov 26, 2025 | 97.50 | 97.98 | 96.66 | 97.21 | 95.53 | 0.22% | 97,904 |
| Nov 25, 2025 | 98.90 | 98.90 | 96.80 | 97.00 | 95.33 | -0.83% | 82,920 |
| Nov 24, 2025 | 99.70 | 99.70 | 97.01 | 97.81 | 96.12 | -0.20% | 60,262 |
| Nov 21, 2025 | 99.94 | 99.94 | 97.50 | 98.01 | 96.32 | -0.92% | 102,257 |
| Nov 20, 2025 | 99.80 | 99.80 | 98.51 | 98.92 | 97.21 | 0.45% | 36,085 |
| Nov 19, 2025 | 98.98 | 98.98 | 98.00 | 98.48 | 96.78 | -0.16% | 40,320 |
| Nov 18, 2025 | 100.00 | 100.50 | 98.27 | 98.64 | 96.94 | -0.56% | 61,446 |
| Nov 17, 2025 | 98.49 | 101.70 | 96.50 | 99.20 | 97.49 | 1.39% | 184,389 |
| Nov 14, 2025 | 97.97 | 98.00 | 97.49 | 97.84 | 96.15 | 0.59% | 53,664 |
| Nov 13, 2025 | 97.00 | 97.90 | 96.00 | 97.27 | 95.59 | 1.28% | 133,214 |
| Nov 12, 2025 | 97.00 | 98.00 | 95.99 | 96.04 | 94.38 | -1.14% | 84,636 |
| Nov 11, 2025 | 98.40 | 98.40 | 96.98 | 97.15 | 95.48 | -0.75% | 328,666 |
| Nov 10, 2025 | 99.00 | 100.78 | 97.50 | 97.88 | 96.19 | -0.40% | 284,741 |
| Nov 7, 2025 | 99.90 | 99.98 | 98.00 | 98.27 | 96.58 | -0.59% | 80,539 |
| Nov 6, 2025 | 101.20 | 101.20 | 98.11 | 98.85 | 97.15 | -1.15% | 119,366 |
| Nov 5, 2025 | 100.97 | 102.01 | 99.84 | 100.00 | 98.28 | -0.14% | 161,140 |
| Nov 4, 2025 | 102.50 | 103.49 | 99.92 | 100.14 | 98.41 | -2.00% | 244,776 |
| Nov 3, 2025 | 102.79 | 102.80 | 101.00 | 102.18 | 100.42 | 0.59% | 160,178 |
| Oct 31, 2025 | 101.21 | 102.80 | 100.56 | 101.58 | 99.83 | 1.60% | 327,005 |
| Oct 30, 2025 | 101.29 | 102.50 | 99.55 | 99.98 | 98.26 | -0.72% | 318,023 |
| Oct 29, 2025 | 105.00 | 105.80 | 100.26 | 100.71 | 98.97 | -3.52% | 902,900 |
| Oct 28, 2025 | 95.00 | 104.54 | 94.14 | 104.38 | 102.58 | 9.83% | 982,473 |
| Oct 27, 2025 | 96.01 | 96.75 | 94.70 | 95.04 | 93.40 | -0.78% | 108,946 |
| Oct 24, 2025 | 96.00 | 96.89 | 95.00 | 95.79 | 94.14 | -0.69% | 61,224 |
| Oct 23, 2025 | 96.95 | 97.97 | 95.12 | 96.46 | 94.80 | -0.19% | 101,096 |
| Oct 22, 2025 | 97.50 | 98.48 | 96.41 | 96.64 | 94.97 | -0.30% | 111,419 |
| Oct 21, 2025 | 98.00 | 98.36 | 96.41 | 96.93 | 95.26 | -0.48% | 186,762 |
| Oct 20, 2025 | 99.00 | 99.00 | 97.00 | 97.40 | 95.72 | -2.32% | 114,401 |
| Oct 17, 2025 | 99.99 | 100.75 | 97.99 | 99.71 | 95.53 | 0.02% | 128,091 |
| Oct 16, 2025 | 101.00 | 101.51 | 99.50 | 99.69 | 95.51 | -0.10% | 215,723 |
| Oct 15, 2025 | 100.00 | 102.00 | 98.81 | 99.79 | 95.61 | 0.12% | 143,141 |
| Oct 14, 2025 | 99.00 | 99.90 | 95.05 | 99.67 | 95.50 | 4.25% | 230,592 |
| Oct 13, 2025 | 97.00 | 100.00 | 95.00 | 95.61 | 91.61 | -4.58% | 806,024 |
| Oct 10, 2025 | 101.25 | 101.50 | 99.00 | 100.20 | 96.00 | -0.63% | 81,453 |
| Oct 9, 2025 | 100.50 | 101.82 | 100.50 | 100.84 | 96.62 | 0.36% | 108,406 |