Crescent Fibres Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 52.750 | 52.750 | 52.730 | 52.730 | 52.730 | 38,500 |
| 2023-02-03 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 500 |
| 2023-02-01 | 61.730 | 61.730 | 61.730 | 61.730 | 61.730 | 500 |
| 2023-01-20 | 62.000 | 62.150 | 62.000 | 62.080 | 62.080 | 1,000 |
| 2023-01-12 | 57.900 | 58.000 | 57.900 | 58.000 | 58.000 | 1,000 |
| 2022-12-13 | 54.000 | 54.000 | 54.000 | 54.000 | 54.000 | 2,500 |
| 2022-12-07 | 53.050 | 54.000 | 53.000 | 54.000 | 54.000 | 2,000 |
| 2022-12-05 | 54.000 | 54.000 | 54.000 | 54.000 | 54.000 | 1,000 |
| 2022-11-30 | 58.000 | 58.000 | 58.000 | 58.000 | 58.000 | 500 |
| 2022-11-29 | 59.370 | 59.370 | 59.370 | 59.370 | 59.370 | 500 |
| 2022-11-25 | 64.180 | 64.180 | 64.180 | 64.180 | 64.180 | 500 |
| 2022-11-14 | 69.380 | 69.380 | 69.380 | 69.380 | 69.380 | 500 |
| 2022-10-26 | 69.500 | 69.500 | 69.380 | 69.380 | 69.380 | 2,500 |
| 2022-10-06 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 500 |
| 2022-10-05 | 68.010 | 70.000 | 68.010 | 70.000 | 70.000 | 1,500 |
| 2022-10-04 | 72.050 | 72.050 | 72.050 | 72.050 | 72.050 | 500 |
| 2022-10-03 | 77.890 | 77.890 | 77.890 | 77.890 | 77.890 | 500 |
| 2022-09-30 | 84.200 | 84.200 | 84.200 | 84.200 | 84.200 | 500 |
| 2022-09-29 | 78.500 | 84.200 | 78.330 | 84.200 | 84.200 | 4,500 |
| 2022-09-26 | 78.000 | 79.000 | 78.000 | 78.330 | 78.330 | 1,500 |
| 2022-09-23 | 77.400 | 77.400 | 77.400 | 77.400 | 77.400 | 500 |
| 2022-09-22 | 72.000 | 72.020 | 68.100 | 72.020 | 72.020 | 11,000 |
| 2022-09-15 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 1,000 |
| 2022-09-07 | 70.410 | 70.410 | 70.410 | 70.410 | 70.410 | 4,000 |
| 2022-09-05 | 65.500 | 65.500 | 65.500 | 65.500 | 65.500 | 500 |
| 2022-09-02 | 64.050 | 70.600 | 64.050 | 70.600 | 70.600 | 20,000 |
| 2022-09-01 | 58.100 | 65.680 | 58.100 | 65.680 | 65.680 | 1,500 |
| 2022-08-31 | 61.100 | 61.100 | 61.100 | 61.100 | 61.100 | 1,000 |
| 2022-08-30 | 64.710 | 64.710 | 64.710 | 64.710 | 64.710 | 17,000 |
| 2022-08-26 | 60.010 | 60.010 | 60.010 | 60.010 | 60.010 | 1,000 |
| 2022-08-25 | 64.710 | 64.710 | 64.710 | 64.710 | 64.710 | 500 |
| 2022-08-24 | 56.000 | 60.200 | 56.000 | 60.200 | 60.200 | 7,000 |
| 2022-08-12 | 55.000 | 56.000 | 55.000 | 56.000 | 56.000 | 1,000 |
| 2022-07-15 | 54.840 | 54.840 | 54.840 | 54.840 | 54.840 | 3,000 |
| 2022-07-06 | 51.020 | 51.020 | 51.020 | 51.020 | 51.020 | 500 |
| 2022-07-05 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 500 |
| 2022-06-23 | 55.650 | 55.650 | 55.650 | 55.650 | 55.650 | 1,500 |
| 2022-06-22 | 51.800 | 51.800 | 51.800 | 51.800 | 51.800 | 500 |
| 2022-04-19 | 56.000 | 56.000 | 56.000 | 56.000 | 56.000 | 500 |
| 2022-04-14 | 55.500 | 56.120 | 55.500 | 56.120 | 56.120 | 2,500 |
| 2022-04-12 | 59.000 | 59.120 | 52.200 | 52.210 | 52.210 | 104,000 |
| 2022-04-11 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 25,500 |
| 2022-04-05 | 59.450 | 59.450 | 59.450 | 59.450 | 59.450 | 500 |
| 2022-04-01 | 55.330 | 55.330 | 55.330 | 55.330 | 55.330 | 500 |
| 2022-03-25 | 51.470 | 51.470 | 51.470 | 51.470 | 51.470 | 500 |
| 2022-03-18 | 55.640 | 55.640 | 55.640 | 55.640 | 55.640 | 1,500 |
| 2022-03-16 | 60.150 | 60.150 | 60.150 | 60.150 | 60.150 | 500 |
| 2022-03-03 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 500 |
| 2022-02-14 | 64.000 | 65.840 | 64.000 | 65.840 | 65.840 | 1,000 |
| 2022-02-03 | 61.250 | 61.250 | 61.250 | 61.250 | 61.250 | 500 |
| 2021-12-28 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 500 |
| 2021-12-24 | 57.660 | 57.660 | 57.660 | 57.660 | 57.660 | 1,000 |
| 2021-12-23 | 53.640 | 53.640 | 53.640 | 53.640 | 53.640 | 500 |
| 2021-12-22 | 57.980 | 57.980 | 57.980 | 57.980 | 57.980 | 500 |
| 2021-12-20 | 53.940 | 53.940 | 53.940 | 53.940 | 53.940 | 500 |
| 2021-12-16 | 58.000 | 58.310 | 58.000 | 58.310 | 58.310 | 7,000 |
| 2021-12-15 | 58.000 | 58.050 | 54.250 | 54.250 | 54.250 | 3,000 |
| 2021-12-14 | 54.000 | 54.000 | 54.000 | 54.000 | 54.000 | 500 |
| 2021-12-10 | 57.000 | 57.000 | 50.250 | 50.250 | 50.250 | 1,000 |
| 2021-12-09 | 53.040 | 53.040 | 53.040 | 53.040 | 53.040 | 500 |
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.