Crescent Fibres Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-10	44.010	48.320	44.010	48.320	48.320	1
2025-07-07	48.320	48.320	48.320	48.320	48.320	2
2025-07-02	52.000	52.000	45.250	48.320	48.320	879
2025-07-01	45.250	50.250	45.250	50.250	50.250	96
2025-06-30	55.280	55.280	50.250	50.250	50.250	4,597
2025-06-25	55.000	55.000	50.250	50.250	50.250	238
2025-06-24	55.280	55.280	50.250	50.250	50.250	301
2025-06-19	45.260	50.250	45.250	50.250	50.250	98
2025-06-16	52.000	52.000	50.250	50.250	50.250	114
2025-06-11	50.200	50.250	50.200	50.250	50.250	2
2025-06-10	55.280	55.280	50.250	50.250	50.250	101
2025-06-04	49.000	50.250	49.000	50.250	50.250	116
2025-06-03	50.250	50.250	50.250	50.250	50.250	400
2025-05-21	50.000	50.250	50.000	50.250	50.250	100
2025-04-25	55.250	55.250	50.250	50.250	50.250	2
2025-04-18	45.250	50.250	45.250	50.250	50.250	100
2025-04-17	55.250	55.250	50.250	50.250	50.250	146
2025-04-15	54.450	55.000	45.250	50.250	50.250	26
2025-04-04	50.250	50.250	50.250	50.250	50.250	501
2025-04-03	50.260	50.260	41.210	45.690	45.690	341
2025-03-26	45.700	45.700	45.690	45.690	45.690	1,089
2025-03-25	45.700	45.700	41.560	41.560	41.560	11
2025-03-24	45.720	45.720	41.560	41.560	41.560	108
2025-03-06	41.600	41.600	41.560	41.560	41.560	15
2025-02-25	41.510	41.510	41.510	41.510	41.510	2,000
2025-01-30	43.000	44.010	43.000	44.010	44.010	39
2025-01-29	40.510	44.010	40.510	44.010	44.010	100
2025-01-20	44.010	44.010	44.010	44.010	44.010	33,021
2025-01-16	44.000	44.000	40.130	43.990	43.990	6,092
2025-01-15	44.000	44.000	44.000	44.000	44.000	8,500
2025-01-14	43.970	44.010	43.970	43.970	43.970	18,928
2025-01-13	43.970	43.970	43.970	43.970	43.970	300
2025-01-10	43.970	43.970	43.970	43.970	43.970	5
2024-12-24	39.600	43.970	39.600	43.970	43.970	6
2024-12-20	40.010	43.970	40.010	43.970	43.970	1
2024-12-13	39.600	43.970	39.600	43.970	43.970	17
2024-11-26	39.600	43.970	39.600	43.970	43.970	100
2024-11-21	44.000	44.000	43.970	43.970	43.970	123
2024-11-15	39.600	43.970	39.600	43.970	43.970	1
2024-11-12	43.970	43.970	43.970	43.970	43.970	368
2024-11-08	39.600	43.970	39.600	43.970	43.970	140
2024-11-06	45.000	45.000	43.970	43.970	43.970	1
2024-10-31	45.020	45.020	41.000	43.970	43.970	400
2024-10-30	44.980	47.000	44.980	45.020	45.020	526
2024-10-25	45.000	54.950	45.000	49.970	49.970	256
2024-10-24	49.000	49.970	49.000	49.970	49.970	1,130
2024-10-22	45.610	49.650	45.610	49.650	49.650	230
2024-10-21	48.990	49.970	41.210	49.650	49.650	3,311
2024-10-18	51.490	51.490	44.500	45.430	45.430	2,006
2024-10-17	56.000	57.940	47.400	49.360	49.360	15,750
2024-10-16	52.670	52.670	52.670	52.670	52.670	5,241
2024-10-15	52.670	52.670	43.100	47.880	47.880	10
2024-10-14	52.670	52.670	43.100	47.880	47.880	2
2024-10-10	43.100	47.880	43.100	47.880	47.880	3
2024-10-09	45.000	49.990	45.000	47.880	47.880	8
2024-10-08	58.300	58.300	47.880	47.880	47.880	3,329
2024-10-07	53.000	53.000	53.000	53.000	53.000	1,019
2024-10-02	53.000	64.700	53.000	58.820	58.820	3
2024-09-23	58.820	64.700	58.820	58.820	58.820	1
2024-09-19	58.820	58.820	58.820	58.820	58.820	1

← NewerPage 5 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.