Crescent Cotton Mills Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	61.440	61.440	61.440	61.440	61.440	4,000
2024-01-30	61.440	61.440	61.440	61.440	61.440	5,000
2024-01-26	61.440	61.440	61.440	61.440	61.440	1,000
2024-01-25	60.750	61.440	60.750	61.440	61.440	26,000
2024-01-24	57.150	57.150	57.140	57.150	57.150	16,000
2024-01-23	53.160	53.160	53.160	53.160	53.160	500
2024-01-22	49.000	49.450	49.000	49.450	49.450	6,000
2024-01-18	47.000	47.000	46.000	46.000	46.000	220,500
2024-01-15	45.000	45.000	45.000	45.000	45.000	12,000
2024-01-09	45.000	45.000	45.000	45.000	45.000	12,000
2024-01-08	43.500	43.500	43.000	43.000	43.000	12,500
2024-01-02	43.000	43.000	43.000	43.000	43.000	500
2023-12-21	45.990	45.990	45.500	45.500	45.500	3,000
2023-12-20	42.780	42.780	42.780	42.780	42.780	1,500
2023-12-19	50.000	50.000	46.250	46.250	46.250	11,500
2023-12-18	50.000	50.000	50.000	50.000	50.000	3,000
2023-11-28	50.950	50.950	50.950	50.950	50.950	1,000
2023-11-24	45.000	47.950	45.000	47.950	47.950	1,000
2023-11-23	46.350	46.350	46.000	46.150	46.150	4,500
2023-11-22	43.120	43.120	43.120	43.120	43.120	15,000
2023-11-21	40.160	40.160	40.100	40.110	40.110	7,000
2023-11-06	37.360	37.360	37.360	37.360	37.360	500
2023-10-06	34.750	34.750	34.750	34.750	34.750	500
2023-08-08	35.000	35.000	35.000	35.000	35.000	4,000
2023-08-07	35.000	35.000	35.000	35.000	35.000	12,000
2023-07-26	36.900	36.900	36.900	36.900	36.900	500
2023-06-21	32.500	32.500	32.500	32.500	32.500	500
2023-06-20	32.500	32.500	32.500	32.500	32.500	9,000
2023-06-14	34.500	34.500	34.500	34.500	34.500	500
2023-06-06	32.380	32.380	32.380	32.380	32.380	500
2023-05-29	35.000	35.000	35.000	35.000	35.000	1,000
2023-05-25	33.860	33.860	33.860	33.860	33.860	1,000
2023-05-24	31.600	31.600	31.500	31.500	31.500	31,500
2023-05-22	31.500	31.500	31.500	31.500	31.500	24,000
2023-05-18	31.500	31.500	31.500	31.500	31.500	10,000
2023-05-15	32.850	32.890	32.850	32.890	32.890	3,500
2023-05-09	29.050	31.170	29.000	31.170	31.170	30,000
2023-05-08	33.600	33.600	29.000	29.000	29.000	33,500
2023-05-04	31.290	31.290	31.290	31.290	31.290	500
2023-02-13	33.990	33.990	33.990	33.990	33.990	2,500
2023-02-08	33.990	33.990	33.990	33.990	33.990	2,000
2023-02-07	33.000	33.000	33.000	33.000	33.000	1,500
2023-02-03	33.990	33.990	33.990	33.990	33.990	500
2023-02-02	33.000	33.000	32.990	33.000	33.000	5,000
2022-12-29	32.990	32.990	32.990	32.990	32.990	3,500
2022-12-21	32.990	32.990	32.990	32.990	32.990	500
2022-12-19	32.490	32.490	32.490	32.490	32.490	3,000
2022-12-16	31.000	31.990	30.000	31.990	31.990	4,000
2022-12-15	29.650	31.790	29.650	30.880	30.880	7,500
2022-12-14	32.000	32.000	32.000	32.000	32.000	500
2022-12-01	31.140	31.140	31.140	31.140	31.140	500
2022-11-17	32.000	32.000	32.000	32.000	32.000	1,000
2022-11-03	33.000	33.000	33.000	33.000	33.000	500
2022-11-01	34.500	34.500	34.500	34.500	34.500	1,000
2022-10-31	34.500	34.500	34.500	34.500	34.500	20,500
2022-10-24	32.120	32.120	32.120	32.120	32.120	500
2022-10-21	33.010	33.100	33.010	33.100	33.100	1,000
2022-10-19	35.000	35.000	35.000	35.000	35.000	2,000
2022-10-18	35.000	35.000	34.250	35.000	35.000	2,000
2022-10-17	35.000	35.000	35.000	35.000	34.250	2,000

← NewerPage 9 of 11 · 610 trading daysOlder →

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.