Crescent Fibres Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-02	64.000	64.000	55.610	57.780	57.780	680
2026-07-01	56.880	61.500	55.500	59.330	59.330	2,187
2026-06-30	63.990	63.990	54.150	56.880	56.880	4,501
2026-06-29	62.000	64.690	59.000	59.010	59.010	1,511
2026-06-24	58.210	63.900	58.210	62.880	62.880	1,171
2026-06-23	62.500	63.840	60.000	63.840	63.840	2,650
2026-06-22	65.940	65.940	63.000	63.840	63.840	435
2026-06-19	67.000	68.000	60.700	63.610	63.610	3,425
2026-06-18	69.000	69.750	61.600	67.390	67.390	6,202
2026-06-17	65.000	66.590	64.000	66.590	66.590	13,481
2026-06-16	55.330	64.000	55.330	60.540	60.540	108
2026-06-15	63.790	63.790	55.500	60.540	60.540	615
2026-06-12	60.990	65.990	55.000	59.990	59.990	24
2026-06-10	55.110	59.990	55.110	59.990	59.990	41
2026-06-08	64.840	64.840	54.260	59.990	59.990	31
2026-06-05	62.990	62.990	59.990	59.990	59.990	8
2026-06-04	56.100	59.990	56.100	59.990	59.990	25
2026-06-03	62.970	62.970	56.510	59.990	59.990	200
2026-06-02	62.990	62.990	54.260	59.990	59.990	216
2026-06-01	54.260	63.000	54.260	59.990	59.990	17
2026-05-29	63.630	63.630	59.990	59.990	59.990	32
2026-05-25	57.010	59.990	54.360	59.990	59.990	7
2026-05-22	54.310	60.000	54.310	59.990	59.990	9
2026-05-21	58.000	59.990	58.000	59.990	59.990	5
2026-05-20	55.000	59.990	55.000	59.990	59.990	291
2026-05-19	54.200	59.990	54.100	59.990	59.990	398
2026-05-18	65.000	65.000	54.210	59.990	59.990	407
2026-05-15	64.950	65.000	54.210	59.990	59.990	24
2026-05-14	59.990	59.990	59.990	59.990	59.990	19
2026-05-13	60.000	60.000	59.960	59.990	59.990	11
2026-05-12	54.110	59.990	54.110	59.990	59.990	172
2026-05-07	56.000	59.990	56.000	59.990	59.990	33
2026-05-06	54.230	59.990	54.110	59.990	59.990	263
2026-05-05	59.990	59.990	59.990	59.990	59.990	10
2026-05-04	65.890	65.890	59.990	59.990	59.990	101
2026-04-30	59.990	59.990	59.990	59.990	59.990	40
2026-04-29	65.650	65.650	54.110	59.990	59.990	313
2026-04-28	65.890	65.890	56.260	59.990	59.990	29
2026-04-27	55.000	61.390	53.000	59.990	59.990	3,411
2026-04-24	51.010	55.810	51.010	55.810	55.810	100
2026-04-23	61.250	61.250	50.500	55.810	55.810	781
2026-04-22	55.010	55.740	55.000	55.740	55.740	19
2026-04-21	55.740	55.740	55.740	55.740	55.740	21
2026-04-20	61.200	61.200	55.510	55.740	55.740	108
2026-04-17	60.000	61.300	50.610	55.740	55.740	296
2026-04-16	61.230	61.230	55.740	55.740	55.740	113
2026-04-15	59.990	59.990	55.740	55.740	55.740	2
2026-04-14	56.780	60.000	52.300	55.740	55.740	1,136
2026-04-13	56.850	64.000	56.780	57.990	57.990	794
2026-04-10	66.660	72.990	60.720	63.090	63.090	1,578
2026-04-09	65.000	66.390	54.320	66.390	66.390	10,440
2026-04-08	60.460	60.460	49.500	60.350	60.350	1,217
2026-04-07	54.960	54.960	47.000	54.960	54.960	862
2026-04-06	52.900	54.950	48.010	49.960	49.960	425
2026-04-03	54.950	54.950	47.000	49.960	49.960	1,058
2026-04-02	46.220	54.000	46.220	51.070	51.070	10
2026-04-01	46.320	55.000	46.320	51.070	51.070	6
2026-03-31	55.900	55.900	51.070	51.070	51.070	16
2026-03-30	56.180	56.180	46.210	51.070	51.070	326
2026-03-27	55.970	55.980	51.070	51.070	51.070	16

← NewerPage 2 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.