Crescent Cotton Mills Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	40.220	41.000	40.040	40.300	40.300	1,251
2026-10-19	41.500	41.500	41.000	41.000	41.000	10
2026-10-16	41.000	41.500	38.200	41.000	41.000	9,149
2026-10-15	40.800	42.750	40.200	41.780	41.780	1,795
2026-10-14	41.130	42.000	40.100	41.500	41.500	3,962
2026-10-13	41.500	42.800	40.000	41.130	41.130	10,501
2026-10-12	41.750	42.890	40.250	42.010	42.010	2,824
2026-10-09	41.000	42.000	39.000	39.480	39.480	15,025
2026-10-08	42.000	42.940	41.100	42.000	42.000	3,063
2026-10-07	43.000	43.000	41.500	42.820	42.820	810
2026-10-06	40.000	43.780	39.200	42.230	42.230	8,838
2026-10-05	40.330	42.890	40.000	42.470	42.470	4,986
2026-10-02	42.740	44.000	42.740	42.740	42.740	48
2026-10-01	44.000	44.000	42.100	42.740	42.740	1,443
2026-09-30	44.000	45.900	44.000	45.160	45.160	2,131
2026-09-29	49.980	49.980	43.050	45.270	45.270	9,444
2026-09-28	44.000	48.900	43.010	47.460	47.460	9,053
2026-09-25	47.530	47.530	45.010	45.250	45.250	839
2026-09-24	45.000	48.880	44.210	47.530	47.530	15,276
2026-09-23	43.000	46.890	43.000	44.970	44.970	9,986
2026-09-22	42.490	44.000	40.040	42.660	42.660	1,724
2026-09-21	42.520	42.520	41.140	42.490	42.490	217
2026-09-18	42.510	42.510	42.450	42.490	42.490	4,167
2026-09-17	42.000	42.750	39.800	42.510	42.510	6,200
2026-09-16	43.430	43.430	39.300	42.470	42.470	354
2026-09-15	42.990	42.990	42.000	42.470	42.470	764
2026-09-14	42.850	42.850	42.000	42.000	42.000	102
2026-09-11	44.250	44.250	39.100	42.000	42.000	4,470
2026-09-10	42.800	43.450	40.400	41.310	41.310	5,628
2026-09-09	42.000	44.000	41.560	42.000	42.000	1,045
2026-09-08	43.000	45.000	42.020	42.180	42.180	1,495
2026-09-07	44.000	45.450	44.000	44.090	44.090	4,810
2026-09-04	44.450	46.000	44.000	44.970	44.970	131
2026-09-03	43.300	45.000	43.300	44.970	44.970	2,890
2026-09-02	44.440	45.000	42.100	43.930	43.930	9,611
2026-09-01	46.000	46.900	45.000	45.010	45.010	10,565
2026-08-31	46.990	46.990	46.150	46.420	46.420	3,021
2026-08-28	47.360	47.500	46.000	46.350	46.350	5,967
2026-08-27	47.000	48.600	47.000	47.360	47.360	3,320
2026-08-25	49.000	49.000	47.660	48.000	48.000	8,124
2026-08-24	48.080	48.080	47.200	48.000	48.000	2,336
2026-08-21	49.480	49.500	48.000	48.010	48.010	5,358
2026-08-20	51.000	51.900	46.010	46.700	46.700	9,372
2026-08-19	50.500	52.290	49.500	50.060	50.060	3,322
2026-08-18	51.300	51.750	48.080	50.260	50.260	6,904
2026-08-17	52.660	52.750	51.000	51.030	51.030	2,916
2026-08-13	52.010	53.000	48.000	51.650	51.650	15,003
2026-08-12	53.000	53.000	51.000	51.590	51.590	26,646
2026-08-11	50.510	52.450	50.300	51.010	51.010	4,171
2026-08-10	52.050	54.000	51.750	52.500	52.500	6,155
2026-08-07	52.000	52.900	51.020	52.680	52.680	10,048
2026-08-06	53.000	53.750	47.000	51.020	51.020	18,173
2026-08-05	52.180	53.000	50.800	52.170	52.170	13,319
2026-08-04	51.250	52.890	51.000	52.180	52.180	11,547
2026-08-03	52.120	53.860	51.000	51.280	51.280	5,938
2026-07-31	51.500	53.980	50.000	52.120	52.120	21,401
2026-07-30	54.600	54.980	51.060	52.030	52.030	37,625
2026-07-29	58.000	58.500	54.000	54.600	54.600	23,663
2026-07-28	59.880	59.990	56.250	57.490	57.490	71,109
2026-07-27	50.000	55.610	48.650	55.610	55.610	33,521

Page 1 of 11 · 609 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.