Crescent Cotton Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-10 | 50.520 | 50.520 | 49.990 | 49.990 | 49.990 | 155 |
| 2025-04-09 | 50.200 | 50.200 | 49.990 | 49.990 | 49.990 | 100 |
| 2025-04-08 | 45.500 | 50.000 | 45.500 | 49.990 | 49.990 | 70 |
| 2025-04-04 | 55.000 | 55.000 | 50.000 | 50.000 | 50.000 | 106 |
| 2025-03-24 | 55.000 | 55.000 | 50.000 | 50.000 | 50.000 | 1 |
| 2025-03-14 | 50.200 | 50.200 | 50.000 | 50.000 | 50.000 | 100 |
| 2025-03-07 | 50.000 | 51.250 | 50.000 | 50.000 | 50.000 | 92 |
| 2025-02-28 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 690 |
| 2025-02-26 | 50.000 | 52.490 | 50.000 | 52.490 | 52.490 | 22 |
| 2025-02-25 | 50.000 | 52.490 | 50.000 | 52.490 | 52.490 | 70 |
| 2025-02-13 | 52.000 | 52.500 | 52.000 | 52.490 | 52.490 | 520 |
| 2025-02-11 | 51.740 | 51.740 | 50.180 | 50.180 | 50.180 | 50 |
| 2025-02-10 | 48.000 | 50.180 | 46.000 | 50.180 | 50.180 | 288 |
| 2025-02-07 | 46.500 | 50.180 | 46.000 | 50.180 | 50.180 | 191 |
| 2025-02-04 | 50.000 | 50.180 | 50.000 | 50.180 | 50.180 | 40 |
| 2025-02-03 | 46.000 | 50.180 | 46.000 | 50.180 | 50.180 | 187 |
| 2025-01-30 | 50.920 | 50.920 | 50.920 | 50.920 | 50.920 | 160 |
| 2025-01-29 | 51.000 | 51.000 | 50.920 | 50.920 | 50.920 | 209 |
| 2025-01-27 | 49.000 | 54.200 | 49.000 | 50.920 | 50.920 | 1,005 |
| 2025-01-24 | 58.850 | 58.870 | 48.170 | 50.920 | 50.920 | 1,831 |
| 2025-01-23 | 59.890 | 59.900 | 49.010 | 53.520 | 53.520 | 1,894 |
| 2025-01-22 | 51.500 | 54.450 | 51.500 | 54.450 | 54.450 | 2,546 |
| 2025-01-20 | 46.500 | 49.500 | 46.500 | 49.500 | 49.500 | 1,103 |
| 2025-01-17 | 46.000 | 46.000 | 45.000 | 45.000 | 45.000 | 28 |
| 2025-01-16 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 13,626 |
| 2025-01-14 | 42.000 | 43.970 | 42.000 | 43.970 | 43.970 | 17,355 |
| 2025-01-10 | 47.500 | 47.500 | 45.180 | 45.180 | 45.180 | 10 |
| 2025-01-08 | 46.750 | 46.750 | 45.180 | 45.180 | 45.180 | 16 |
| 2025-01-06 | 45.180 | 45.180 | 45.180 | 45.180 | 45.180 | 263 |
| 2024-12-30 | 48.610 | 53.520 | 44.000 | 45.180 | 45.180 | 881 |
| 2024-12-27 | 48.000 | 50.000 | 47.000 | 48.650 | 48.650 | 460 |
| 2024-12-26 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 15 |
| 2024-12-24 | 55.000 | 55.000 | 50.000 | 50.000 | 50.000 | 25 |
| 2024-12-23 | 50.000 | 55.000 | 50.000 | 50.000 | 50.000 | 100 |
| 2024-12-20 | 48.000 | 50.000 | 48.000 | 50.000 | 50.000 | 1 |
| 2024-12-19 | 50.100 | 50.100 | 50.000 | 50.000 | 50.000 | 7,853 |
| 2024-12-18 | 58.800 | 58.800 | 54.300 | 54.300 | 54.300 | 40 |
| 2024-12-16 | 60.000 | 60.000 | 54.300 | 54.300 | 54.300 | 6,841 |
| 2024-12-12 | 60.000 | 61.000 | 55.000 | 60.310 | 60.310 | 31 |
| 2024-12-10 | 54.300 | 60.310 | 54.300 | 60.310 | 60.310 | 303 |
| 2024-12-06 | 65.990 | 66.000 | 55.000 | 60.310 | 60.310 | 65 |
| 2024-12-04 | 57.000 | 60.310 | 57.000 | 60.310 | 60.310 | 30 |
| 2024-12-03 | 60.310 | 60.310 | 60.310 | 60.310 | 60.310 | 444 |
| 2024-12-02 | 54.360 | 60.310 | 54.360 | 60.310 | 60.310 | 35 |
| 2024-11-28 | 54.880 | 60.370 | 54.880 | 60.370 | 60.370 | 61 |
| 2024-11-27 | 60.000 | 61.000 | 54.000 | 60.980 | 60.980 | 1,033 |
| 2024-11-25 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 605 |
| 2024-11-22 | 60.250 | 60.250 | 60.000 | 60.000 | 60.000 | 2,055 |
| 2024-11-21 | 60.490 | 60.500 | 60.490 | 60.490 | 60.490 | 660 |
| 2024-11-20 | 60.500 | 60.500 | 60.500 | 60.500 | 60.500 | 949 |
| 2024-11-19 | 60.600 | 61.590 | 60.500 | 60.500 | 60.500 | 4,315 |
| 2024-11-18 | 50.000 | 55.990 | 50.000 | 55.990 | 55.990 | 1,599 |
| 2024-11-15 | 50.900 | 50.900 | 50.900 | 50.900 | 50.900 | 631 |
| 2024-11-14 | 51.100 | 51.100 | 50.500 | 51.030 | 51.030 | 2,307 |
| 2024-11-13 | 55.000 | 55.000 | 53.740 | 53.740 | 53.740 | 40 |
| 2024-11-12 | 56.750 | 56.750 | 50.750 | 53.740 | 53.740 | 96 |
| 2024-11-11 | 55.000 | 55.000 | 53.740 | 53.740 | 53.740 | 37 |
| 2024-11-08 | 59.000 | 59.000 | 53.740 | 53.740 | 53.740 | 35 |
| 2024-11-07 | 55.000 | 55.000 | 51.000 | 53.740 | 53.740 | 633 |
| 2024-11-06 | 55.000 | 55.000 | 50.000 | 50.000 | 50.000 | 163 |
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.