Crescent Fibres Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-19 | 58.820 | 58.820 | 58.820 | 58.820 | 58.820 | 1 |
| 2024-09-04 | 64.700 | 64.700 | 58.820 | 58.820 | 58.820 | 1 |
| 2024-08-22 | 53.000 | 58.820 | 53.000 | 58.820 | 58.820 | 1 |
| 2024-08-19 | 53.050 | 58.820 | 53.050 | 58.820 | 58.820 | 435 |
| 2024-08-16 | 58.820 | 58.820 | 58.820 | 58.820 | 58.820 | 501 |
| 2024-08-12 | 71.000 | 71.000 | 65.340 | 65.340 | 65.340 | 1 |
| 2024-08-09 | 65.340 | 65.340 | 53.500 | 65.340 | 65.340 | 530 |
| 2024-08-08 | 59.400 | 59.400 | 59.400 | 59.400 | 59.400 | 1,000 |
| 2024-08-07 | 54.000 | 54.000 | 54.000 | 54.000 | 54.000 | 2,000 |
| 2024-07-29 | 54.020 | 54.020 | 54.010 | 54.010 | 54.010 | 1,503 |
| 2024-07-23 | 64.900 | 64.900 | 59.000 | 59.000 | 59.000 | 1 |
| 2024-07-12 | 57.990 | 62.000 | 57.990 | 59.000 | 59.000 | 7,198 |
| 2024-07-04 | 58.000 | 63.000 | 57.990 | 58.010 | 58.010 | 2,199 |
| 2024-07-03 | 54.110 | 58.950 | 54.110 | 58.950 | 58.950 | 11 |
| 2024-07-02 | 55.000 | 58.950 | 55.000 | 58.950 | 58.950 | 299 |
| 2024-06-27 | 59.000 | 59.000 | 59.000 | 59.000 | 59.000 | 12,923 |
| 2024-06-25 | 62.000 | 62.000 | 59.000 | 59.000 | 59.000 | 13 |
| 2024-06-12 | 59.990 | 59.990 | 59.000 | 59.000 | 59.000 | 299 |
| 2024-06-11 | 55.820 | 59.000 | 55.820 | 59.000 | 59.000 | 1,037 |
| 2024-06-10 | 55.820 | 61.000 | 55.820 | 61.000 | 61.000 | 3 |
| 2024-06-06 | 59.000 | 61.000 | 59.000 | 61.000 | 61.000 | 88 |
| 2024-06-05 | 56.200 | 61.000 | 56.200 | 61.000 | 61.000 | 100 |
| 2024-06-04 | 59.000 | 61.000 | 59.000 | 61.000 | 61.000 | 33 |
| 2024-06-03 | 58.000 | 61.000 | 56.130 | 61.000 | 61.000 | 300 |
| 2024-05-31 | 59.000 | 61.000 | 58.000 | 61.000 | 61.000 | 2 |
| 2024-05-29 | 60.000 | 61.000 | 60.000 | 61.000 | 61.000 | 1 |
| 2024-05-27 | 63.000 | 63.000 | 56.200 | 61.000 | 61.000 | 3 |
| 2024-05-13 | 61.000 | 61.000 | 61.000 | 61.000 | 61.000 | 5,500 |
| 2024-05-10 | 63.360 | 63.360 | 63.360 | 63.360 | 63.360 | 500 |
| 2024-05-06 | 68.500 | 68.500 | 68.500 | 68.500 | 68.500 | 500 |
| 2024-02-01 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 500 |
| 2024-01-01 | 65.500 | 69.880 | 65.500 | 69.880 | 69.880 | 6,000 |
| 2023-12-22 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 500 |
| 2023-12-15 | 64.000 | 65.000 | 64.000 | 65.000 | 65.000 | 4,500 |
| 2023-12-14 | 68.700 | 68.700 | 68.700 | 68.700 | 68.700 | 500 |
| 2023-12-13 | 70.050 | 70.050 | 68.700 | 68.700 | 68.700 | 6,000 |
| 2023-12-11 | 74.020 | 74.020 | 74.020 | 74.020 | 74.020 | 1,000 |
| 2023-12-07 | 80.020 | 80.020 | 80.020 | 80.020 | 80.020 | 1,000 |
| 2023-11-23 | 86.500 | 86.510 | 86.500 | 86.510 | 86.510 | 5,000 |
| 2023-11-22 | 93.590 | 93.610 | 91.500 | 93.500 | 93.500 | 11,500 |
| 2023-11-21 | 87.080 | 87.090 | 87.000 | 87.080 | 87.080 | 8,000 |
| 2023-11-20 | 79.000 | 81.010 | 79.000 | 81.010 | 81.010 | 2,000 |
| 2023-11-17 | 70.000 | 75.360 | 70.000 | 75.360 | 75.360 | 11,000 |
| 2023-11-14 | 70.100 | 70.100 | 70.100 | 70.100 | 70.100 | 1,500 |
| 2023-11-06 | 74.250 | 74.250 | 74.250 | 74.250 | 74.250 | 500 |
| 2023-10-27 | 69.070 | 69.070 | 69.070 | 69.070 | 69.070 | 5,000 |
| 2023-10-25 | 64.250 | 64.250 | 64.250 | 64.250 | 64.250 | 8,000 |
| 2023-10-24 | 59.770 | 59.770 | 59.770 | 59.770 | 59.770 | 6,000 |
| 2023-10-20 | 55.600 | 55.620 | 55.600 | 55.600 | 55.600 | 2,500 |
| 2023-10-17 | 55.000 | 60.090 | 55.000 | 60.090 | 60.090 | 2,000 |
| 2023-10-16 | 50.000 | 55.900 | 50.000 | 55.900 | 55.900 | 7,500 |
| 2023-10-09 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 500 |
| 2023-10-02 | 47.000 | 47.780 | 47.000 | 47.780 | 47.780 | 2,500 |
| 2023-07-11 | 44.450 | 44.450 | 44.450 | 44.450 | 44.450 | 500 |
| 2023-06-09 | 41.350 | 41.350 | 41.350 | 41.350 | 41.350 | 1,000 |
| 2023-06-08 | 46.700 | 46.700 | 44.000 | 44.680 | 44.680 | 2,000 |
| 2023-06-05 | 47.000 | 47.100 | 46.100 | 47.100 | 47.100 | 150,000 |
| 2023-05-09 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 500 |
| 2023-05-03 | 52.430 | 52.430 | 52.430 | 52.430 | 52.430 | 500 |
| 2023-02-07 | 50.000 | 56.680 | 50.000 | 56.680 | 56.680 | 4,000 |
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.