Crescent Cotton Mills Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	52.770	54.790	48.500	50.550	50.550	36,462
2026-07-23	55.150	57.990	52.620	52.770	52.770	114,382
2026-07-22	62.960	63.500	58.370	58.470	58.470	187,587
2026-07-21	64.960	64.960	63.000	64.860	64.860	235,071
2026-07-20	59.050	59.050	56.300	59.050	59.050	317,069
2026-07-17	53.680	53.680	53.680	53.680	53.680	18,216
2026-07-16	47.400	48.800	44.000	48.800	48.800	90,543
2026-07-15	42.950	44.360	40.810	44.360	44.360	51,404
2026-07-14	43.000	43.000	39.100	40.330	40.330	7,728
2026-07-13	42.980	42.980	39.010	42.020	42.020	2,833
2026-07-10	43.500	43.500	41.350	41.470	41.470	679
2026-07-09	45.130	45.130	40.000	41.270	41.270	4,056
2026-07-08	43.000	43.000	41.000	42.220	42.220	2,492
2026-07-07	43.900	43.900	40.890	43.000	43.000	38,170
2026-07-06	43.990	43.990	41.500	41.550	41.550	10,096
2026-07-03	44.000	44.000	42.050	42.790	42.790	5,474
2026-07-02	43.900	43.900	41.500	43.040	43.040	2,920
2026-07-01	43.950	43.950	42.000	42.070	42.070	2,406
2026-06-30	42.790	44.990	41.000	41.570	41.570	27,957
2026-06-29	46.380	46.890	41.800	42.510	42.510	45,899
2026-06-24	42.110	47.000	42.110	46.380	46.380	35,713
2026-06-23	45.000	46.400	43.600	44.010	44.010	51,507
2026-06-22	39.990	42.200	39.500	42.200	42.200	36,076
2026-06-19	40.000	40.000	38.020	38.360	38.360	1,885
2026-06-18	38.490	39.880	36.000	39.090	39.090	98,225
2026-06-17	38.690	38.690	37.680	38.040	38.040	5,470
2026-06-16	39.490	39.490	35.310	38.010	38.010	3,946
2026-06-15	38.500	38.990	35.150	38.020	38.020	90,151
2026-06-12	40.000	40.000	36.350	38.490	38.490	3,234
2026-06-11	37.990	38.000	37.000	37.990	37.990	2,072
2026-06-10	38.000	38.790	37.000	38.020	38.020	41,201
2026-06-09	38.110	38.700	37.300	38.470	38.470	2,010
2026-06-08	37.500	38.990	37.500	38.000	38.000	13,591
2026-06-05	39.450	39.490	35.110	39.090	39.090	2,948
2026-06-04	36.550	39.500	36.400	37.900	37.900	8,300
2026-06-03	39.600	39.990	36.520	39.600	39.600	409
2026-06-02	39.990	39.990	39.480	39.600	39.600	380
2026-06-01	39.500	39.980	39.500	39.600	39.600	391
2026-05-29	41.440	41.440	39.540	39.600	39.600	828
2026-05-25	41.870	41.870	36.620	39.290	39.290	1,118
2026-05-22	38.090	39.890	36.310	38.090	38.090	602
2026-05-21	40.000	40.000	37.010	38.090	38.090	4,158
2026-05-20	38.260	40.540	35.000	40.220	40.220	22,916
2026-05-19	41.950	41.950	38.250	38.250	38.250	5,143
2026-05-18	43.000	43.000	38.190	38.210	38.210	13,528
2026-05-15	41.650	44.000	41.650	42.430	42.430	4,896
2026-05-14	41.670	41.670	40.000	41.650	41.650	5,415
2026-05-13	40.670	43.000	39.550	40.000	40.000	11,294
2026-05-12	40.010	44.000	40.010	43.690	43.690	229
2026-05-11	43.690	44.000	43.690	43.690	43.690	400
2026-05-08	40.360	43.690	40.360	43.690	43.690	166
2026-05-07	44.190	44.200	42.710	43.690	43.690	580
2026-05-06	44.500	45.500	42.000	42.360	42.360	7,761
2026-05-05	40.910	41.470	40.910	41.450	41.450	1,965
2026-05-04	39.000	40.020	37.700	37.700	37.700	233
2026-04-30	37.270	37.700	37.260	37.700	37.700	3,000
2026-04-29	39.080	40.110	39.080	40.110	40.110	762
2026-04-28	39.600	43.000	39.600	40.110	40.110	1,254
2026-04-27	42.100	42.100	39.300	42.090	42.090	10,827
2026-04-24	37.990	41.000	37.990	41.000	41.000	204

← NewerPage 2 of 3 · 124 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.