Crescent Fibres Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-20 | 70.800 | 70.800 | 64.410 | 64.410 | 64.410 | 101 |
| 2025-11-19 | 59.020 | 64.410 | 59.020 | 64.410 | 64.410 | 273 |
| 2025-11-14 | 58.100 | 64.410 | 58.100 | 64.410 | 64.410 | 160 |
| 2025-11-11 | 63.830 | 64.410 | 63.830 | 64.410 | 64.410 | 2 |
| 2025-11-10 | 70.820 | 70.820 | 64.410 | 64.410 | 64.410 | 3 |
| 2025-11-06 | 70.850 | 70.850 | 58.200 | 64.410 | 64.410 | 17 |
| 2025-11-05 | 64.410 | 64.410 | 64.410 | 64.410 | 64.410 | 1 |
| 2025-11-04 | 70.500 | 70.500 | 64.410 | 64.410 | 64.410 | 12 |
| 2025-11-03 | 69.000 | 69.000 | 64.410 | 64.410 | 64.410 | 202 |
| 2025-10-31 | 64.410 | 64.410 | 64.410 | 64.410 | 64.410 | 1 |
| 2025-10-24 | 64.000 | 64.410 | 64.000 | 64.410 | 64.410 | 21 |
| 2025-10-22 | 70.800 | 70.800 | 64.000 | 64.410 | 64.410 | 26 |
| 2025-10-21 | 69.990 | 69.990 | 64.410 | 64.410 | 64.410 | 6 |
| 2025-10-20 | 64.600 | 64.600 | 64.410 | 64.410 | 64.410 | 99 |
| 2025-10-17 | 64.410 | 64.410 | 58.250 | 64.410 | 64.410 | 200 |
| 2025-10-16 | 64.800 | 69.900 | 64.410 | 64.410 | 64.410 | 13 |
| 2025-10-15 | 64.440 | 70.000 | 64.410 | 64.410 | 64.410 | 632 |
| 2025-10-14 | 69.000 | 69.000 | 64.440 | 64.440 | 64.440 | 100 |
| 2025-10-13 | 70.850 | 70.850 | 64.000 | 64.440 | 64.440 | 217 |
| 2025-10-10 | 74.840 | 74.840 | 61.610 | 64.440 | 64.440 | 478 |
| 2025-10-08 | 73.990 | 73.990 | 61.990 | 68.040 | 68.040 | 326 |
| 2025-10-07 | 69.000 | 70.000 | 65.010 | 68.040 | 68.040 | 720 |
| 2025-10-06 | 70.000 | 70.060 | 70.000 | 70.060 | 70.060 | 11 |
| 2025-10-03 | 70.000 | 70.060 | 70.000 | 70.060 | 70.060 | 300 |
| 2025-10-02 | 73.110 | 73.110 | 70.000 | 70.060 | 70.060 | 600 |
| 2025-10-01 | 67.000 | 67.000 | 66.460 | 66.460 | 66.460 | 52 |
| 2025-09-30 | 65.010 | 70.000 | 65.010 | 66.460 | 66.460 | 378 |
| 2025-09-29 | 73.580 | 73.580 | 70.000 | 70.150 | 70.150 | 744 |
| 2025-09-26 | 70.260 | 77.990 | 70.260 | 73.580 | 73.580 | 2,141 |
| 2025-09-24 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 405 |
| 2025-09-23 | 79.240 | 79.240 | 77.240 | 77.240 | 77.240 | 285 |
| 2025-09-22 | 78.970 | 78.970 | 77.240 | 77.240 | 77.240 | 129 |
| 2025-09-19 | 73.150 | 79.000 | 73.130 | 77.240 | 77.240 | 1,059 |
| 2025-09-18 | 73.530 | 73.530 | 73.150 | 73.310 | 73.310 | 1,300 |
| 2025-09-17 | 79.030 | 81.300 | 79.000 | 81.180 | 81.180 | 2,634 |
| 2025-09-16 | 83.100 | 83.100 | 75.110 | 79.030 | 79.030 | 3,539 |
| 2025-09-15 | 90.400 | 93.290 | 81.330 | 83.100 | 83.100 | 9,743 |
| 2025-09-12 | 94.010 | 94.010 | 77.000 | 90.370 | 90.370 | 16,350 |
| 2025-09-11 | 85.460 | 85.460 | 85.460 | 85.460 | 85.460 | 2,932 |
| 2025-09-10 | 77.690 | 77.690 | 77.690 | 77.690 | 77.690 | 0 |
| 2025-09-09 | 70.630 | 70.630 | 70.630 | 70.630 | 70.630 | 2,000 |
| 2025-09-08 | 64.210 | 64.210 | 64.210 | 64.210 | 64.210 | 1,100 |
| 2025-09-05 | 58.370 | 58.370 | 58.370 | 58.370 | 58.370 | 1,020 |
| 2025-09-04 | 50.000 | 55.060 | 50.000 | 53.060 | 53.060 | 26 |
| 2025-09-03 | 50.010 | 50.050 | 50.010 | 50.050 | 50.050 | 11 |
| 2025-09-02 | 50.000 | 53.000 | 50.000 | 50.050 | 50.050 | 12 |
| 2025-08-27 | 52.000 | 52.000 | 50.050 | 50.050 | 50.050 | 1 |
| 2025-08-22 | 55.050 | 55.060 | 47.000 | 50.050 | 50.050 | 51 |
| 2025-08-19 | 50.010 | 50.050 | 50.010 | 50.050 | 50.050 | 25 |
| 2025-08-18 | 55.000 | 55.060 | 50.050 | 50.050 | 50.050 | 261 |
| 2025-08-15 | 45.100 | 55.000 | 45.100 | 50.050 | 50.050 | 2 |
| 2025-08-13 | 47.780 | 50.050 | 47.770 | 50.050 | 50.050 | 73 |
| 2025-08-12 | 53.050 | 53.050 | 50.050 | 50.050 | 50.050 | 700 |
| 2025-08-11 | 54.990 | 56.150 | 46.030 | 48.250 | 48.250 | 4,830 |
| 2025-08-08 | 46.000 | 51.050 | 46.000 | 51.050 | 51.050 | 4 |
| 2025-08-07 | 46.020 | 55.000 | 46.020 | 51.050 | 51.050 | 19 |
| 2025-07-31 | 46.020 | 56.160 | 46.020 | 51.050 | 51.050 | 12 |
| 2025-07-29 | 51.010 | 53.150 | 51.010 | 51.050 | 51.050 | 6,180 |
| 2025-07-28 | 50.000 | 50.000 | 48.320 | 48.320 | 48.320 | 2 |
| 2025-07-17 | 50.000 | 50.000 | 48.320 | 48.320 | 48.320 | 7 |
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.