Crescent Steel and Allied Products Limited (PSX:CSAP)
Pakistan
· Delayed Price · Currency is PKR 90.32
-0.51 (-0.56%)
At close: Apr 28, 2026
PSX:CSAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 93.36 | 93.99 | 90.50 | 90.83 | 90.83 | -2.71% | 468,759 |
| Apr 24, 2026 | 91.03 | 94.00 | 87.50 | 93.36 | 93.36 | 2.56% | 812,417 |
| Apr 23, 2026 | 93.37 | 93.37 | 89.00 | 91.03 | 91.03 | -2.52% | 931,540 |
| Apr 22, 2026 | 98.40 | 99.00 | 93.12 | 93.38 | 93.38 | -9.75% | 2,401,662 |
| Apr 21, 2026 | 104.25 | 107.20 | 102.11 | 103.47 | 103.47 | -0.26% | 649,186 |
| Apr 20, 2026 | 107.70 | 107.70 | 100.00 | 103.74 | 103.74 | -4.42% | 938,094 |
| Apr 17, 2026 | 106.01 | 111.90 | 105.75 | 108.54 | 108.54 | 3.04% | 2,137,527 |
| Apr 16, 2026 | 105.00 | 106.99 | 103.11 | 105.34 | 105.34 | 0.93% | 660,157 |
| Apr 15, 2026 | 103.99 | 109.90 | 103.50 | 104.37 | 104.37 | 3.42% | 1,810,620 |
| Apr 14, 2026 | 97.10 | 101.75 | 97.10 | 100.92 | 100.92 | 4.74% | 708,634 |
| Apr 13, 2026 | 96.00 | 99.95 | 95.58 | 96.35 | 96.35 | -6.48% | 1,048,100 |
| Apr 10, 2026 | 99.99 | 104.13 | 99.99 | 103.03 | 103.03 | 4.19% | 1,072,039 |
| Apr 9, 2026 | 100.07 | 101.98 | 98.10 | 98.89 | 98.89 | -3.12% | 3,605,038 |
| Apr 8, 2026 | 101.99 | 102.11 | 98.50 | 102.08 | 102.08 | 9.96% | 2,653,986 |
| Apr 7, 2026 | 90.91 | 95.00 | 89.00 | 92.83 | 92.83 | 2.11% | 284,378 |
| Apr 6, 2026 | 88.00 | 92.00 | 87.01 | 90.91 | 90.91 | 2.35% | 389,887 |
| Apr 3, 2026 | 88.01 | 91.20 | 86.20 | 88.82 | 88.82 | -1.67% | 141,732 |
| Apr 2, 2026 | 91.80 | 91.80 | 86.03 | 90.33 | 90.33 | -4.58% | 259,729 |
| Apr 1, 2026 | 90.00 | 97.09 | 90.00 | 94.67 | 94.67 | 7.26% | 1,037,999 |
| Mar 31, 2026 | 80.51 | 89.90 | 80.51 | 88.26 | 88.26 | 5.37% | 426,312 |
| Mar 30, 2026 | 90.90 | 90.90 | 83.00 | 83.76 | 83.76 | -7.46% | 355,537 |
| Mar 27, 2026 | 93.20 | 97.00 | 90.00 | 90.51 | 90.51 | -2.92% | 911,829 |
| Mar 26, 2026 | 94.60 | 101.14 | 92.25 | 93.23 | 93.23 | -1.49% | 2,558,605 |
| Mar 25, 2026 | 86.10 | 94.64 | 86.10 | 94.64 | 94.64 | 10.00% | 664,208 |
| Mar 24, 2026 | 86.00 | 87.89 | 83.35 | 86.04 | 86.04 | 3.23% | 181,930 |
| 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 |
| 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 |