Crescent Cotton Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 50.020 | 50.110 | 50.000 | 50.000 | 50.000 | 5 |
| 2026-01-20 | 50.000 | 51.300 | 48.050 | 50.000 | 50.000 | 33,060 |
| 2026-01-19 | 49.140 | 51.650 | 49.140 | 50.000 | 50.000 | 60 |
| 2026-01-16 | 50.210 | 53.010 | 50.000 | 50.000 | 50.000 | 224 |
| 2026-01-15 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 100 |
| 2026-01-14 | 49.900 | 50.220 | 49.900 | 50.000 | 50.000 | 1,375 |
| 2026-01-13 | 51.000 | 51.000 | 47.310 | 47.980 | 47.980 | 13,608 |
| 2026-01-12 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 10,222 |
| 2026-01-09 | 52.000 | 52.000 | 50.000 | 51.000 | 51.000 | 1,243 |
| 2026-01-08 | 48.900 | 50.990 | 47.570 | 47.570 | 47.570 | 210 |
| 2026-01-07 | 51.910 | 55.000 | 46.020 | 47.570 | 47.570 | 1,189 |
| 2026-01-06 | 55.700 | 55.700 | 47.000 | 50.510 | 50.510 | 2,928 |
| 2026-01-05 | 48.500 | 51.020 | 48.500 | 50.670 | 50.670 | 58,107 |
| 2026-01-02 | 46.380 | 48.480 | 46.380 | 46.380 | 46.380 | 106 |
| 2026-01-01 | 46.700 | 48.480 | 46.380 | 46.380 | 46.380 | 9 |
| 2025-12-31 | 48.000 | 48.700 | 46.380 | 46.380 | 46.380 | 219 |
| 2025-12-30 | 46.800 | 47.100 | 46.380 | 46.380 | 46.380 | 328 |
| 2025-12-29 | 48.110 | 48.110 | 46.210 | 46.380 | 46.380 | 1,847 |
| 2025-12-26 | 48.870 | 48.880 | 48.000 | 48.230 | 48.230 | 2,697 |
| 2025-12-24 | 48.010 | 48.220 | 48.010 | 48.210 | 48.210 | 1,573 |
| 2025-12-23 | 50.000 | 50.000 | 48.310 | 49.200 | 49.200 | 2,104 |
| 2025-12-22 | 50.490 | 50.890 | 49.000 | 50.230 | 50.230 | 739 |
| 2025-12-19 | 48.650 | 54.990 | 48.650 | 51.270 | 51.270 | 264 |
| 2025-12-18 | 52.890 | 52.890 | 51.270 | 51.270 | 51.270 | 2 |
| 2025-12-17 | 50.000 | 54.980 | 46.300 | 51.270 | 51.270 | 3,724 |
| 2025-12-16 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 24,910 |
| 2025-12-15 | 51.010 | 51.500 | 51.010 | 51.400 | 51.400 | 476 |
| 2025-12-12 | 51.000 | 52.000 | 51.000 | 51.400 | 51.400 | 873 |
| 2025-12-11 | 54.200 | 54.200 | 50.750 | 50.790 | 50.790 | 1,500 |
| 2025-12-10 | 52.400 | 52.400 | 50.210 | 52.100 | 52.100 | 2,991 |
| 2025-12-09 | 55.000 | 60.450 | 49.460 | 52.290 | 52.290 | 30,422 |
| 2025-12-08 | 64.000 | 64.000 | 54.000 | 54.950 | 54.950 | 1,882 |
| 2025-12-05 | 54.010 | 59.990 | 53.000 | 58.640 | 58.640 | 760 |
| 2025-12-04 | 51.500 | 56.100 | 50.000 | 55.570 | 55.570 | 4,180 |
| 2025-12-03 | 52.290 | 52.290 | 51.000 | 51.000 | 51.000 | 1,191 |
| 2025-12-02 | 48.020 | 53.900 | 48.000 | 52.290 | 52.290 | 1,088 |
| 2025-12-01 | 50.140 | 50.140 | 50.140 | 50.140 | 50.140 | 1 |
| 2025-11-28 | 53.990 | 53.990 | 50.140 | 50.140 | 50.140 | 32 |
| 2025-11-27 | 54.500 | 54.500 | 50.100 | 50.140 | 50.140 | 569 |
| 2025-11-26 | 49.010 | 54.500 | 49.010 | 53.580 | 53.580 | 1,669 |
| 2025-11-25 | 53.300 | 54.980 | 52.600 | 53.290 | 53.290 | 653 |
| 2025-11-24 | 50.000 | 54.000 | 50.000 | 53.770 | 53.770 | 2,329 |
| 2025-11-21 | 51.610 | 56.700 | 48.220 | 52.260 | 52.260 | 1,091 |
| 2025-11-20 | 57.500 | 58.000 | 50.020 | 51.610 | 51.610 | 4,564 |
| 2025-11-19 | 53.010 | 60.000 | 53.010 | 54.520 | 54.520 | 3,763 |
| 2025-11-18 | 56.400 | 57.230 | 49.130 | 57.090 | 57.090 | 1,991 |
| 2025-11-17 | 54.980 | 54.980 | 49.110 | 52.030 | 52.030 | 307 |
| 2025-11-13 | 56.000 | 56.000 | 48.010 | 52.030 | 52.030 | 225 |
| 2025-11-12 | 48.010 | 52.500 | 48.010 | 52.030 | 52.030 | 2 |
| 2025-11-11 | 52.000 | 52.500 | 51.660 | 52.030 | 52.030 | 738 |
| 2025-11-10 | 48.000 | 52.500 | 48.000 | 51.050 | 51.050 | 398 |
| 2025-11-07 | 50.950 | 51.050 | 50.950 | 51.050 | 51.050 | 220 |
| 2025-11-06 | 54.700 | 54.700 | 48.000 | 51.050 | 51.050 | 806 |
| 2025-11-05 | 54.700 | 54.700 | 47.500 | 50.010 | 50.010 | 2 |
| 2025-11-04 | 53.000 | 53.000 | 50.010 | 50.010 | 50.010 | 10,005 |
| 2025-11-03 | 48.000 | 53.850 | 48.000 | 48.970 | 48.970 | 7 |
| 2025-10-31 | 47.250 | 51.000 | 47.250 | 48.970 | 48.970 | 194 |
| 2025-10-30 | 50.000 | 52.980 | 44.750 | 48.970 | 48.970 | 3,086 |
| 2025-10-29 | 59.000 | 59.000 | 49.490 | 49.710 | 49.710 | 4,266 |
| 2025-10-28 | 55.000 | 57.980 | 51.010 | 54.990 | 54.990 | 3,104 |
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.