Crescent Cotton Mills Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	31.650	36.000	31.650	36.000	35.229	2,500
2022-10-12	35.000	35.000	34.020	34.020	33.291	1,500
2022-10-11	35.000	35.000	35.000	35.000	34.250	500
2022-10-07	35.500	35.500	33.250	34.750	34.005	2,000
2022-10-06	36.060	36.060	35.700	35.700	34.935	2,500
2022-10-05	33.550	33.550	33.550	33.550	32.831	1,000
2022-10-03	36.150	36.150	36.150	36.150	35.375	15,500
2022-09-30	36.150	36.200	36.150	36.150	35.375	8,500
2022-09-27	35.850	35.850	35.850	35.850	35.082	500
2022-09-26	33.350	33.350	33.350	33.350	32.635	500
2022-09-23	34.020	36.020	33.550	36.020	35.248	2,000
2022-09-22	35.850	36.210	35.850	36.210	35.434	6,000
2022-09-20	32.650	36.500	32.650	35.750	34.984	4,500
2022-09-19	32.550	35.700	32.550	35.280	34.524	164,500
2022-09-16	35.020	35.020	35.020	35.020	34.270	500
2022-09-15	33.110	36.110	33.110	36.100	35.326	37,500
2022-09-14	36.300	36.300	35.020	35.020	34.270	2,500
2022-09-13	33.550	36.300	33.550	36.250	35.473	3,000
2022-09-12	36.010	36.060	36.010	36.060	35.287	4,500
2022-09-09	33.550	33.550	33.550	33.550	32.831	500
2022-09-08	33.800	37.100	33.800	36.170	35.395	17,500
2022-09-07	36.300	36.500	36.300	36.500	35.718	5,000
2022-09-06	35.350	36.990	35.350	35.350	34.593	260,000
2022-09-05	30.550	34.990	30.550	34.990	34.240	10,500
2022-09-02	32.550	32.550	32.550	32.550	31.853	500
2022-09-01	35.000	35.000	35.000	35.000	34.250	500
2022-08-31	32.500	35.600	32.500	35.000	34.250	13,000
2022-08-29	35.010	35.550	35.010	35.100	34.348	5,000
2022-08-26	35.100	36.500	35.100	36.000	35.229	3,500
2022-08-25	35.100	37.620	35.000	36.920	36.129	12,000
2022-08-24	35.010	35.010	35.000	35.000	34.250	2,500
2022-08-19	37.610	37.620	37.610	37.620	36.814	2,000
2022-08-18	34.990	35.000	34.990	35.000	34.250	2,500
2022-08-17	33.010	33.110	32.760	33.000	32.293	23,500
2022-08-16	35.400	35.510	35.370	35.410	34.651	18,500
2022-08-15	38.230	38.230	38.230	38.230	37.411	1,500
2022-07-18	44.300	44.300	44.300	44.300	43.351	500
2022-07-15	43.800	43.800	43.800	43.800	42.861	500
2022-07-04	42.240	42.240	42.240	42.240	41.335	2,500
2022-06-23	49.220	49.220	45.660	45.660	44.682	1,000
2022-06-16	47.200	49.360	47.200	49.360	48.302	1,000
2022-06-15	49.360	49.360	49.360	49.360	48.302	500
2022-06-10	53.300	53.300	53.300	53.300	52.158	500
2022-06-06	49.600	49.600	49.600	49.600	48.537	500
2022-06-03	50.360	50.360	49.000	49.000	47.950	2,500
2022-06-02	49.400	49.400	49.400	49.400	48.341	500
2022-05-23	53.400	53.400	53.400	53.400	52.256	500
2022-05-20	49.710	49.710	49.710	49.710	48.645	500
2022-05-19	46.250	46.250	46.250	46.250	45.259	1,500
2022-05-16	46.250	50.400	46.250	50.000	48.929	12,000
2022-05-13	52.000	52.000	50.000	50.000	48.929	6,500
2022-05-06	52.310	52.310	52.000	52.000	50.886	2,500
2022-02-28	51.990	51.990	51.990	51.990	50.876	35,000
2022-01-31	55.000	55.000	55.000	55.000	53.821	500
2022-01-27	52.000	52.000	52.000	52.000	50.886	15,500
2022-01-11	56.210	56.210	56.210	56.210	55.006	500
2021-12-27	56.200	56.200	56.200	56.200	54.996	1,000
2021-12-24	56.200	56.200	56.200	56.200	54.996	16,000
2021-12-17	57.700	57.700	57.700	57.700	56.464	1,500
2021-12-16	57.500	57.700	57.500	57.700	56.464	76,000

← NewerPage 10 of 11 · 610 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-10-18	0.7500 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.