Crescent Cotton Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 52.000 | 52.000 | 50.000 | 50.000 | 50.000 | 6 |
| 2024-11-04 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 42,500 |
| 2024-11-01 | 51.500 | 53.000 | 50.000 | 52.640 | 52.640 | 651 |
| 2024-10-31 | 51.000 | 53.360 | 51.000 | 53.360 | 53.360 | 1,741 |
| 2024-10-30 | 52.940 | 52.940 | 48.510 | 48.510 | 48.510 | 265 |
| 2024-10-29 | 55.930 | 55.930 | 48.200 | 48.510 | 48.510 | 1,378 |
| 2024-10-28 | 59.500 | 59.500 | 53.550 | 53.550 | 53.550 | 1,084 |
| 2024-10-25 | 60.000 | 60.000 | 59.500 | 59.500 | 59.500 | 501 |
| 2024-10-24 | 64.000 | 64.000 | 59.460 | 59.460 | 59.460 | 221 |
| 2024-10-23 | 64.000 | 64.000 | 59.460 | 59.460 | 59.460 | 1 |
| 2024-10-22 | 65.000 | 65.000 | 59.450 | 59.460 | 59.460 | 1,015 |
| 2024-10-21 | 73.400 | 73.400 | 66.060 | 66.060 | 66.060 | 797 |
| 2024-10-18 | 73.600 | 73.600 | 73.400 | 73.400 | 73.400 | 560 |
| 2024-10-17 | 73.360 | 81.510 | 73.360 | 81.510 | 81.510 | 236 |
| 2024-10-16 | 82.000 | 82.000 | 81.510 | 81.510 | 81.510 | 20 |
| 2024-10-15 | 73.500 | 81.510 | 73.500 | 81.510 | 81.510 | 109 |
| 2024-10-14 | 73.360 | 81.510 | 73.360 | 81.510 | 81.510 | 18 |
| 2024-10-07 | 73.360 | 83.000 | 73.360 | 81.510 | 81.510 | 7 |
| 2024-09-26 | 85.880 | 85.880 | 85.880 | 85.880 | 85.880 | 1,230 |
| 2024-09-23 | 85.880 | 85.880 | 85.880 | 85.880 | 85.880 | 1 |
| 2024-09-20 | 85.880 | 85.880 | 85.880 | 85.880 | 85.880 | 1,230 |
| 2024-09-16 | 82.000 | 85.880 | 82.000 | 85.880 | 85.880 | 97 |
| 2024-09-13 | 86.000 | 87.780 | 86.000 | 86.100 | 86.100 | 1,253 |
| 2024-09-04 | 83.730 | 93.030 | 83.730 | 93.030 | 93.030 | 2 |
| 2024-08-23 | 85.180 | 94.000 | 85.180 | 93.900 | 93.900 | 98 |
| 2024-08-22 | 85.180 | 94.640 | 85.180 | 94.640 | 94.640 | 97 |
| 2024-08-16 | 85.180 | 104.10 | 85.180 | 94.640 | 94.640 | 47 |
| 2024-08-15 | 85.180 | 94.640 | 85.180 | 94.640 | 94.640 | 16 |
| 2024-07-31 | 94.000 | 94.640 | 94.000 | 94.640 | 94.640 | 80 |
| 2024-07-30 | 85.180 | 101.00 | 85.180 | 94.640 | 94.640 | 33 |
| 2024-07-29 | 94.640 | 94.640 | 94.640 | 94.640 | 94.640 | 11 |
| 2024-07-26 | 88.000 | 94.640 | 88.000 | 94.640 | 94.640 | 112 |
| 2024-07-23 | 90.000 | 94.640 | 90.000 | 94.640 | 94.640 | 10 |
| 2024-07-22 | 90.000 | 94.640 | 90.000 | 94.640 | 94.640 | 5 |
| 2024-07-18 | 94.640 | 94.640 | 94.640 | 94.640 | 94.640 | 100 |
| 2024-07-11 | 99.880 | 99.880 | 83.350 | 94.640 | 94.640 | 734 |
| 2024-07-10 | 92.100 | 92.100 | 92.100 | 92.100 | 92.100 | 5 |
| 2024-07-02 | 90.000 | 92.100 | 89.950 | 92.100 | 92.100 | 11 |
| 2024-06-27 | 92.100 | 92.100 | 92.100 | 92.100 | 92.100 | 12,923 |
| 2024-06-26 | 100.30 | 100.30 | 92.100 | 92.100 | 92.100 | 7 |
| 2024-06-06 | 92.920 | 101.00 | 92.920 | 101.00 | 101.00 | 9 |
| 2024-06-05 | 92.920 | 101.00 | 92.920 | 101.00 | 101.00 | 2 |
| 2024-06-04 | 92.920 | 109.00 | 92.920 | 101.00 | 101.00 | 690 |
| 2024-05-30 | 92.920 | 101.00 | 92.920 | 101.00 | 101.00 | 100 |
| 2024-05-22 | 107.00 | 107.00 | 101.00 | 101.00 | 101.00 | 6,000 |
| 2024-05-03 | 111.94 | 111.94 | 111.94 | 111.94 | 111.94 | 500 |
| 2024-04-22 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 500 |
| 2024-03-06 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 500 |
| 2024-02-29 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 1,500 |
| 2024-02-23 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1,000 |
| 2024-02-22 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 1,000 |
| 2024-02-20 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 2,000 |
| 2024-02-19 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 3,000 |
| 2024-02-16 | 83.210 | 83.210 | 83.210 | 83.210 | 83.210 | 1,500 |
| 2024-02-15 | 77.400 | 77.400 | 77.400 | 77.400 | 77.400 | 500 |
| 2024-02-14 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 1,000 |
| 2024-02-12 | 69.210 | 69.210 | 69.210 | 69.210 | 69.210 | 13,500 |
| 2024-02-09 | 63.000 | 64.380 | 63.000 | 64.380 | 64.380 | 11,500 |
| 2024-02-06 | 59.890 | 59.890 | 59.890 | 59.890 | 59.890 | 500 |
| 2024-02-02 | 56.830 | 57.000 | 56.830 | 57.000 | 57.000 | 4,000 |
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.