Crescent Cotton Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 57.000 | 58.000 | 54.010 | 56.610 | 56.610 | 563 |
| 2025-10-24 | 59.000 | 59.900 | 53.710 | 59.500 | 59.500 | 302 |
| 2025-10-23 | 59.780 | 59.900 | 59.500 | 59.500 | 59.500 | 136 |
| 2025-10-22 | 59.000 | 62.900 | 58.000 | 59.500 | 59.500 | 288 |
| 2025-10-21 | 54.000 | 62.000 | 54.000 | 59.500 | 59.500 | 139 |
| 2025-10-20 | 62.980 | 62.980 | 59.500 | 59.500 | 59.500 | 24 |
| 2025-10-17 | 59.500 | 59.500 | 59.500 | 59.500 | 59.500 | 5,480 |
| 2025-10-16 | 60.000 | 60.000 | 52.520 | 56.510 | 56.510 | 113 |
| 2025-10-15 | 56.500 | 59.500 | 56.500 | 56.510 | 56.510 | 3,522 |
| 2025-10-14 | 60.900 | 60.900 | 54.100 | 56.440 | 56.440 | 574 |
| 2025-10-13 | 58.000 | 60.000 | 55.500 | 60.000 | 60.000 | 399 |
| 2025-10-09 | 61.490 | 61.490 | 59.000 | 60.000 | 60.000 | 1,048 |
| 2025-10-08 | 60.900 | 60.900 | 56.050 | 56.740 | 56.740 | 84 |
| 2025-10-07 | 57.700 | 60.500 | 55.500 | 56.740 | 56.740 | 4,785 |
| 2025-10-06 | 56.010 | 61.000 | 56.010 | 57.100 | 57.100 | 6,400 |
| 2025-10-03 | 64.000 | 65.000 | 55.000 | 56.080 | 56.080 | 1,084 |
| 2025-10-02 | 60.590 | 62.000 | 60.000 | 60.450 | 60.450 | 10,040 |
| 2025-10-01 | 64.000 | 64.000 | 60.500 | 60.590 | 60.590 | 1,398 |
| 2025-09-30 | 56.000 | 61.000 | 56.000 | 61.000 | 61.000 | 3,379 |
| 2025-09-29 | 61.110 | 65.990 | 55.100 | 58.540 | 58.540 | 10,226 |
| 2025-09-26 | 60.000 | 67.000 | 60.000 | 61.130 | 61.130 | 1,415 |
| 2025-09-25 | 62.000 | 62.050 | 61.000 | 61.740 | 61.740 | 842 |
| 2025-09-24 | 60.500 | 66.000 | 60.500 | 61.620 | 61.620 | 3,912 |
| 2025-09-23 | 66.500 | 66.500 | 63.500 | 64.030 | 64.030 | 10,463 |
| 2025-09-22 | 67.000 | 67.000 | 63.000 | 63.130 | 63.130 | 17,047 |
| 2025-09-19 | 56.160 | 61.780 | 50.600 | 61.780 | 61.780 | 31,869 |
| 2025-09-18 | 55.750 | 56.990 | 52.900 | 56.160 | 56.160 | 1,347 |
| 2025-09-17 | 54.790 | 54.790 | 51.780 | 52.500 | 52.500 | 4,023 |
| 2025-09-16 | 55.000 | 55.000 | 51.000 | 51.860 | 51.860 | 3,727 |
| 2025-09-15 | 52.810 | 52.810 | 47.610 | 51.000 | 51.000 | 3,502 |
| 2025-09-12 | 55.000 | 56.980 | 51.010 | 52.810 | 52.810 | 3,002 |
| 2025-09-11 | 59.700 | 59.700 | 52.000 | 53.200 | 53.200 | 7,045 |
| 2025-09-10 | 53.770 | 57.980 | 53.770 | 55.340 | 55.340 | 2,179 |
| 2025-09-09 | 60.970 | 60.970 | 54.300 | 56.500 | 56.500 | 6,680 |
| 2025-09-08 | 60.000 | 60.000 | 53.000 | 55.430 | 55.430 | 5,855 |
| 2025-09-05 | 62.000 | 62.000 | 56.140 | 57.520 | 57.520 | 8,876 |
| 2025-09-04 | 66.800 | 68.880 | 61.250 | 62.170 | 62.170 | 37,186 |
| 2025-09-03 | 62.620 | 62.620 | 60.150 | 62.620 | 62.620 | 62,409 |
| 2025-09-02 | 46.590 | 56.930 | 46.590 | 56.930 | 56.930 | 8,279 |
| 2025-09-01 | 50.180 | 51.750 | 50.180 | 51.750 | 51.750 | 1,041 |
| 2025-08-29 | 49.900 | 53.000 | 49.900 | 49.970 | 49.970 | 683 |
| 2025-08-28 | 48.500 | 52.650 | 48.500 | 48.670 | 48.670 | 547 |
| 2025-08-27 | 48.240 | 53.600 | 48.240 | 53.600 | 53.600 | 48 |
| 2025-08-26 | 49.630 | 53.600 | 49.630 | 53.600 | 53.600 | 358 |
| 2025-08-25 | 49.400 | 53.700 | 49.400 | 53.600 | 53.600 | 581 |
| 2025-08-21 | 49.050 | 53.650 | 49.050 | 49.400 | 49.400 | 106 |
| 2025-08-20 | 53.000 | 53.000 | 49.100 | 49.400 | 49.400 | 1,046 |
| 2025-08-19 | 54.000 | 54.000 | 50.050 | 52.540 | 52.540 | 911 |
| 2025-08-18 | 54.900 | 55.000 | 50.000 | 50.540 | 50.540 | 6,032 |
| 2025-08-15 | 47.550 | 56.400 | 47.550 | 51.520 | 51.520 | 90 |
| 2025-08-13 | 52.500 | 53.000 | 51.520 | 51.520 | 51.520 | 285 |
| 2025-08-12 | 55.900 | 55.900 | 51.500 | 51.520 | 51.520 | 4,649 |
| 2025-08-11 | 55.440 | 55.440 | 51.310 | 51.540 | 51.540 | 435 |
| 2025-08-08 | 52.100 | 57.000 | 50.400 | 50.400 | 50.400 | 583 |
| 2025-08-07 | 52.000 | 58.700 | 52.000 | 55.370 | 55.370 | 997 |
| 2025-08-06 | 55.990 | 55.990 | 53.540 | 53.870 | 53.870 | 105 |
| 2025-08-05 | 53.900 | 57.000 | 53.870 | 53.870 | 53.870 | 32 |
| 2025-08-04 | 54.000 | 54.000 | 53.000 | 53.870 | 53.870 | 1,725 |
| 2025-08-01 | 57.990 | 57.990 | 52.210 | 53.100 | 53.100 | 830 |
| 2025-07-31 | 58.700 | 58.700 | 58.000 | 58.000 | 58.000 | 1,020 |
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.