Crescent Fibres Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 66.990 | 68.950 | 62.680 | 68.950 | 68.950 | 11,248 |
| 2026-10-15 | 53.010 | 62.680 | 53.000 | 62.680 | 62.680 | 12,512 |
| 2026-10-14 | 55.700 | 57.000 | 53.010 | 56.980 | 56.980 | 16,547 |
| 2026-10-13 | 51.400 | 51.820 | 46.000 | 51.820 | 51.820 | 40,547 |
| 2026-10-12 | 51.000 | 51.490 | 47.100 | 47.110 | 47.110 | 1,026 |
| 2026-10-09 | 55.260 | 55.260 | 50.610 | 51.020 | 51.020 | 3,639 |
| 2026-10-08 | 59.980 | 59.980 | 53.600 | 55.260 | 55.260 | 714 |
| 2026-10-07 | 53.470 | 58.800 | 53.470 | 58.640 | 58.640 | 1,173 |
| 2026-10-06 | 53.510 | 62.900 | 53.300 | 53.470 | 53.470 | 1,470 |
| 2026-10-05 | 54.500 | 62.900 | 53.460 | 58.600 | 58.600 | 9,151 |
| 2026-10-02 | 64.800 | 64.800 | 59.400 | 59.400 | 59.400 | 71 |
| 2026-09-23 | 54.200 | 61.450 | 54.200 | 59.400 | 59.400 | 316 |
| 2026-09-21 | 63.950 | 63.950 | 59.400 | 59.400 | 59.400 | 101 |
| 2026-09-17 | 59.400 | 59.400 | 59.400 | 59.400 | 59.400 | 85 |
| 2026-09-16 | 64.340 | 64.340 | 59.400 | 59.400 | 59.400 | 3 |
| 2026-09-15 | 64.950 | 64.950 | 59.000 | 59.400 | 59.400 | 13 |
| 2026-09-14 | 60.160 | 63.000 | 59.360 | 59.400 | 59.400 | 1,765 |
| 2026-09-11 | 65.910 | 65.910 | 61.160 | 65.910 | 65.910 | 16 |
| 2026-09-10 | 61.170 | 65.910 | 61.170 | 65.910 | 65.910 | 239 |
| 2026-09-09 | 61.260 | 65.910 | 61.260 | 65.910 | 65.910 | 3 |
| 2026-09-08 | 56.670 | 66.000 | 56.660 | 65.910 | 65.910 | 1,186 |
| 2026-09-02 | 60.260 | 65.000 | 60.260 | 61.680 | 61.680 | 1,208 |
| 2026-08-31 | 60.360 | 64.500 | 60.360 | 64.190 | 64.190 | 102 |
| 2026-08-28 | 64.500 | 67.000 | 60.260 | 64.190 | 64.190 | 41 |
| 2026-08-27 | 64.190 | 64.190 | 64.190 | 64.190 | 64.190 | 5 |
| 2026-08-25 | 64.100 | 64.500 | 60.280 | 64.190 | 64.190 | 262 |
| 2026-08-24 | 73.250 | 73.250 | 62.010 | 64.190 | 64.190 | 1,417 |
| 2026-08-21 | 61.090 | 67.200 | 56.050 | 66.600 | 66.600 | 1,634 |
| 2026-08-20 | 65.310 | 65.310 | 59.200 | 61.090 | 61.090 | 2,340 |
| 2026-08-19 | 67.640 | 67.640 | 61.490 | 65.310 | 65.310 | 1,569 |
| 2026-08-18 | 61.500 | 61.520 | 56.100 | 61.490 | 61.490 | 1,473 |
| 2026-08-17 | 54.120 | 63.290 | 54.120 | 55.930 | 55.930 | 1,131 |
| 2026-08-13 | 56.110 | 60.980 | 56.100 | 58.350 | 58.350 | 19 |
| 2026-08-12 | 57.000 | 58.350 | 57.000 | 58.350 | 58.350 | 2 |
| 2026-08-11 | 58.000 | 58.350 | 58.000 | 58.350 | 58.350 | 4 |
| 2026-08-10 | 60.660 | 60.660 | 56.960 | 58.350 | 58.350 | 19 |
| 2026-08-07 | 63.890 | 63.890 | 55.000 | 58.350 | 58.350 | 47 |
| 2026-08-06 | 62.990 | 62.990 | 58.230 | 58.350 | 58.350 | 48 |
| 2026-08-05 | 59.000 | 59.000 | 58.350 | 58.350 | 58.350 | 74 |
| 2026-08-04 | 56.900 | 61.900 | 55.020 | 58.350 | 58.350 | 220 |
| 2026-08-03 | 62.990 | 62.990 | 58.350 | 58.350 | 58.350 | 144 |
| 2026-07-31 | 56.570 | 64.000 | 56.570 | 58.350 | 58.350 | 10 |
| 2026-07-30 | 54.650 | 61.000 | 54.650 | 58.350 | 58.350 | 163 |
| 2026-07-29 | 56.010 | 61.000 | 56.010 | 58.350 | 58.350 | 97 |
| 2026-07-28 | 58.370 | 63.490 | 54.120 | 58.350 | 58.350 | 1,718 |
| 2026-07-27 | 61.280 | 61.280 | 56.530 | 58.360 | 58.360 | 303 |
| 2026-07-24 | 61.390 | 61.390 | 58.360 | 58.360 | 58.360 | 28 |
| 2026-07-23 | 55.000 | 64.780 | 55.000 | 58.360 | 58.360 | 12,588 |
| 2026-07-21 | 55.050 | 59.990 | 55.050 | 58.890 | 58.890 | 6 |
| 2026-07-20 | 60.000 | 60.000 | 58.890 | 58.890 | 58.890 | 109 |
| 2026-07-17 | 58.000 | 60.000 | 58.000 | 58.890 | 58.890 | 903 |
| 2026-07-16 | 61.500 | 61.500 | 57.410 | 57.450 | 57.450 | 1,836 |
| 2026-07-15 | 57.350 | 61.610 | 57.350 | 61.610 | 61.610 | 3 |
| 2026-07-14 | 57.520 | 63.000 | 57.510 | 61.610 | 61.610 | 399 |
| 2026-07-10 | 57.110 | 63.000 | 57.110 | 63.000 | 63.000 | 1,035 |
| 2026-07-09 | 56.610 | 63.000 | 56.610 | 62.970 | 62.970 | 1,541 |
| 2026-07-08 | 63.000 | 63.000 | 60.000 | 62.450 | 62.450 | 1,831 |
| 2026-07-07 | 61.000 | 61.200 | 59.990 | 60.620 | 60.620 | 1,663 |
| 2026-07-06 | 62.000 | 62.000 | 59.000 | 59.790 | 59.790 | 3,502 |
| 2026-07-03 | 57.780 | 60.940 | 56.000 | 57.900 | 57.900 | 1,180 |
Page 1 of 8 · 431 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-10-15 | 1.5000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.