Crescent Fibres Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-26	46.210	54.000	46.200	51.070	51.070	328
2026-03-25	53.940	53.940	51.070	51.070	51.070	5
2026-03-24	56.110	56.180	46.000	51.070	51.070	311
2026-03-19	55.530	55.530	51.070	51.070	51.070	390
2026-03-18	51.060	51.070	51.060	51.070	51.070	702
2026-03-17	46.900	49.000	46.200	46.430	46.430	507
2026-03-16	47.000	51.330	46.510	51.330	51.330	70
2026-03-13	55.970	55.980	51.330	51.330	51.330	11
2026-03-10	46.200	56.400	46.200	51.330	51.330	97
2026-03-09	56.450	56.450	46.200	51.330	51.330	2
2026-03-06	55.890	55.890	51.330	51.330	51.330	5
2026-03-05	47.250	51.330	47.250	51.330	51.330	9
2026-03-04	55.390	55.390	51.330	51.330	51.330	21
2026-03-03	47.000	55.490	47.000	51.330	51.330	7
2026-03-02	52.000	56.000	51.330	51.330	51.330	6
2026-02-27	62.430	62.430	51.220	51.330	51.330	969
2026-02-26	56.490	60.990	56.490	56.750	56.750	162
2026-02-24	52.020	56.750	51.080	56.750	56.750	152
2026-02-20	56.460	58.000	52.000	56.750	56.750	211
2026-02-19	57.000	58.000	56.460	56.750	56.750	442
2026-02-18	56.850	62.730	56.850	62.730	62.730	352
2026-02-17	59.110	62.730	59.110	62.730	62.730	100
2026-02-16	58.110	62.730	58.110	62.730	62.730	5
2026-02-13	62.730	69.000	60.000	62.730	62.730	94
2026-02-12	55.010	65.000	55.000	62.730	62.730	672
2026-02-11	50.610	61.640	50.440	60.900	60.900	34,312
2026-02-10	56.120	56.120	56.040	56.040	56.040	6
2026-02-06	53.060	56.040	53.060	56.040	56.040	1
2026-02-04	66.040	66.040	55.250	56.040	56.040	2,618
2026-02-03	59.990	60.040	59.990	60.040	60.040	536
2026-01-29	54.580	60.040	54.580	54.580	54.580	162
2026-01-28	60.040	60.040	54.580	54.580	54.580	68
2026-01-22	54.600	60.040	50.500	54.580	54.580	69
2026-01-16	54.580	54.580	54.580	54.580	54.580	1
2026-01-14	60.040	60.040	54.580	54.580	54.580	24
2026-01-09	60.000	60.000	54.580	54.580	54.580	48
2026-01-08	59.990	60.000	54.580	54.580	54.580	207
2026-01-07	54.580	60.040	54.580	54.580	54.580	99
2026-01-06	54.610	54.610	54.580	54.580	54.580	315
2026-01-05	54.580	59.990	54.580	54.580	54.580	62
2025-12-31	60.000	60.000	54.580	54.580	54.580	35
2025-12-30	56.000	60.000	54.580	54.580	54.580	41
2025-12-29	54.580	58.950	54.580	54.580	54.580	131
2025-12-24	54.580	54.580	54.580	54.580	54.580	1
2025-12-23	59.990	59.990	54.580	54.580	54.580	3
2025-12-19	54.600	60.000	54.580	54.580	54.580	176
2025-12-18	59.800	59.800	54.500	54.580	54.580	1,211
2025-12-17	62.270	62.270	54.010	59.820	59.820	29
2025-12-16	62.200	62.200	56.000	59.820	59.820	541
2025-12-15	61.690	61.690	61.500	61.500	61.500	1,079
2025-12-12	66.890	66.890	61.710	61.710	61.710	53
2025-12-11	65.220	65.220	61.710	61.710	61.710	1
2025-12-10	64.000	64.000	60.000	61.710	61.710	745
2025-12-09	60.000	60.000	59.020	59.760	59.760	452
2025-12-08	70.830	70.850	58.010	59.860	59.860	2,515
2025-12-02	69.950	70.850	64.410	64.410	64.410	315
2025-12-01	70.850	70.850	58.500	64.410	64.410	54
2025-11-27	70.840	70.840	64.410	64.410	64.410	12
2025-11-24	64.010	64.410	64.010	64.410	64.410	1
2025-11-21	65.990	65.990	64.410	64.410	64.410	5

← NewerPage 3 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.