Crescent Cotton Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 54.000 | 58.990 | 54.000 | 54.000 | 54.000 | 1,201 |
| 2025-07-29 | 56.000 | 59.480 | 50.500 | 56.990 | 56.990 | 2,049 |
| 2025-07-28 | 55.970 | 58.900 | 55.970 | 55.970 | 55.970 | 304 |
| 2025-07-25 | 56.000 | 56.000 | 53.040 | 55.970 | 55.970 | 505 |
| 2025-07-24 | 53.050 | 54.000 | 52.020 | 54.000 | 54.000 | 5,316 |
| 2025-07-23 | 55.250 | 56.000 | 55.250 | 55.440 | 55.440 | 2,700 |
| 2025-07-22 | 56.000 | 56.000 | 53.040 | 54.250 | 54.250 | 503 |
| 2025-07-21 | 55.000 | 58.970 | 55.000 | 56.000 | 56.000 | 2,100 |
| 2025-07-18 | 55.000 | 56.800 | 55.000 | 55.000 | 55.000 | 1,517 |
| 2025-07-17 | 52.700 | 58.000 | 52.520 | 58.000 | 58.000 | 1,522 |
| 2025-07-16 | 55.000 | 57.000 | 55.000 | 55.910 | 55.910 | 550 |
| 2025-07-15 | 59.010 | 59.010 | 57.000 | 57.000 | 57.000 | 3,306 |
| 2025-07-14 | 58.590 | 60.200 | 58.000 | 59.010 | 59.010 | 2,969 |
| 2025-07-11 | 60.500 | 61.230 | 56.250 | 57.750 | 57.750 | 10,609 |
| 2025-07-10 | 58.850 | 62.480 | 57.020 | 61.230 | 61.230 | 18,430 |
| 2025-07-09 | 57.860 | 58.000 | 55.190 | 56.800 | 56.800 | 3,481 |
| 2025-07-08 | 58.340 | 58.860 | 55.000 | 55.190 | 55.190 | 1,371 |
| 2025-07-07 | 57.000 | 58.590 | 51.210 | 58.340 | 58.340 | 14,126 |
| 2025-07-04 | 57.000 | 57.000 | 53.250 | 53.260 | 53.260 | 2,460 |
| 2025-07-03 | 54.000 | 54.010 | 54.000 | 54.000 | 54.000 | 55 |
| 2025-07-02 | 54.000 | 54.000 | 54.000 | 54.000 | 54.000 | 801 |
| 2025-07-01 | 54.000 | 59.900 | 54.000 | 58.170 | 58.170 | 201 |
| 2025-06-30 | 59.320 | 60.000 | 57.000 | 58.170 | 58.170 | 72 |
| 2025-06-27 | 54.500 | 60.000 | 54.500 | 58.170 | 58.170 | 2,639 |
| 2025-06-26 | 54.750 | 58.760 | 54.750 | 58.120 | 58.120 | 370 |
| 2025-06-25 | 56.310 | 59.900 | 54.000 | 58.120 | 58.120 | 14,194 |
| 2025-06-24 | 65.890 | 65.890 | 53.910 | 56.310 | 56.310 | 33,039 |
| 2025-06-23 | 67.270 | 67.270 | 57.000 | 59.900 | 59.900 | 21,836 |
| 2025-06-20 | 61.170 | 61.170 | 53.900 | 61.150 | 61.150 | 5,441 |
| 2025-06-19 | 55.000 | 60.740 | 51.010 | 55.610 | 55.610 | 1,083 |
| 2025-06-18 | 54.980 | 56.000 | 54.980 | 55.220 | 55.220 | 627 |
| 2025-06-17 | 55.350 | 55.350 | 55.270 | 55.270 | 55.270 | 1 |
| 2025-06-16 | 50.550 | 55.390 | 46.500 | 55.270 | 55.270 | 1,048 |
| 2025-06-13 | 55.900 | 55.900 | 50.230 | 50.410 | 50.410 | 1,435 |
| 2025-06-12 | 58.000 | 59.420 | 49.100 | 55.810 | 55.810 | 4,126 |
| 2025-06-11 | 55.000 | 55.000 | 54.020 | 54.020 | 54.020 | 1 |
| 2025-06-10 | 59.180 | 59.180 | 54.000 | 54.020 | 54.020 | 2,457 |
| 2025-06-05 | 52.530 | 53.800 | 50.500 | 53.800 | 53.800 | 189 |
| 2025-06-04 | 53.800 | 53.800 | 46.500 | 53.800 | 53.800 | 1,003 |
| 2025-06-03 | 47.500 | 54.000 | 47.500 | 49.000 | 49.000 | 1,574 |
| 2025-06-02 | 50.690 | 50.690 | 46.100 | 50.690 | 50.690 | 133 |
| 2025-05-30 | 46.100 | 50.710 | 46.100 | 50.690 | 50.690 | 1,533 |
| 2025-05-29 | 46.100 | 46.100 | 46.100 | 46.100 | 46.100 | 801 |
| 2025-05-26 | 49.000 | 49.640 | 49.000 | 49.640 | 49.640 | 54 |
| 2025-05-23 | 50.000 | 50.000 | 48.000 | 49.640 | 49.640 | 610 |
| 2025-05-22 | 48.510 | 48.510 | 48.500 | 48.510 | 48.510 | 600 |
| 2025-05-21 | 48.200 | 49.000 | 48.200 | 48.320 | 48.320 | 1,365 |
| 2025-05-20 | 44.440 | 48.200 | 44.440 | 48.200 | 48.200 | 5 |
| 2025-05-19 | 48.200 | 48.590 | 48.200 | 48.200 | 48.200 | 281 |
| 2025-05-16 | 48.110 | 51.750 | 48.110 | 48.200 | 48.200 | 3,538 |
| 2025-05-08 | 48.110 | 53.460 | 48.110 | 53.460 | 53.460 | 78 |
| 2025-05-06 | 53.000 | 53.460 | 53.000 | 53.460 | 53.460 | 100 |
| 2025-05-05 | 50.000 | 53.460 | 48.110 | 53.460 | 53.460 | 133 |
| 2025-04-30 | 48.500 | 53.460 | 48.500 | 53.460 | 53.460 | 30 |
| 2025-04-29 | 53.460 | 53.460 | 53.460 | 53.460 | 53.460 | 0 |
| 2025-04-28 | 52.500 | 54.720 | 50.000 | 54.720 | 54.720 | 79 |
| 2025-04-24 | 54.990 | 55.000 | 49.490 | 54.990 | 54.990 | 71 |
| 2025-04-23 | 54.990 | 54.990 | 54.900 | 54.990 | 54.990 | 899 |
| 2025-04-22 | 54.990 | 54.990 | 45.100 | 49.990 | 49.990 | 43 |
| 2025-04-11 | 51.000 | 51.000 | 49.990 | 49.990 | 49.990 | 300 |
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.