Crescent Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 59.000 | 59.000 | 58.000 | 58.250 | 58.250 | 1,595 |
| 2026-10-19 | 58.000 | 59.000 | 58.000 | 58.970 | 58.970 | 2,066 |
| 2026-10-16 | 56.900 | 59.000 | 56.100 | 58.200 | 58.200 | 4,777 |
| 2026-10-15 | 57.000 | 57.030 | 56.050 | 56.910 | 56.910 | 1,387 |
| 2026-10-14 | 56.010 | 58.000 | 56.000 | 57.910 | 57.910 | 1,059 |
| 2026-10-13 | 56.990 | 56.990 | 56.010 | 56.990 | 56.990 | 195 |
| 2026-10-12 | 56.000 | 58.000 | 56.000 | 56.990 | 56.990 | 2,588 |
| 2026-10-09 | 57.450 | 57.450 | 56.000 | 56.000 | 56.000 | 26 |
| 2026-10-08 | 57.990 | 57.990 | 56.000 | 56.000 | 56.000 | 3,551 |
| 2026-10-07 | 58.000 | 58.000 | 57.000 | 57.000 | 57.000 | 2,097 |
| 2026-10-06 | 56.800 | 58.000 | 56.800 | 57.000 | 57.000 | 3,438 |
| 2026-10-05 | 62.000 | 62.400 | 55.180 | 56.800 | 56.800 | 25,510 |
| 2026-10-02 | 62.000 | 63.990 | 60.000 | 60.000 | 60.000 | 4,231 |
| 2026-10-01 | 63.850 | 63.850 | 63.000 | 63.000 | 63.000 | 1,047 |
| 2026-09-30 | 63.000 | 64.500 | 63.000 | 63.000 | 63.000 | 825 |
| 2026-09-29 | 63.000 | 64.000 | 62.000 | 63.980 | 63.980 | 2,423 |
| 2026-09-28 | 63.990 | 63.990 | 63.250 | 63.630 | 63.630 | 414 |
| 2026-09-25 | 64.000 | 64.000 | 63.270 | 63.270 | 63.270 | 116 |
| 2026-09-24 | 63.010 | 64.970 | 63.010 | 63.270 | 63.270 | 1,109 |
| 2026-09-23 | 63.000 | 64.890 | 63.000 | 64.040 | 64.040 | 69 |
| 2026-09-22 | 62.010 | 64.950 | 62.010 | 64.040 | 64.040 | 1,108 |
| 2026-09-21 | 63.000 | 64.000 | 62.000 | 63.890 | 63.890 | 2,848 |
| 2026-09-18 | 64.000 | 64.000 | 62.990 | 63.000 | 63.000 | 1,895 |
| 2026-09-17 | 64.000 | 64.000 | 62.000 | 62.000 | 62.000 | 7,343 |
| 2026-09-16 | 64.010 | 67.000 | 64.000 | 64.600 | 64.600 | 5,029 |
| 2026-09-15 | 67.000 | 67.000 | 64.000 | 65.450 | 65.450 | 3,359 |
| 2026-09-14 | 68.000 | 68.000 | 66.000 | 66.000 | 66.000 | 1,659 |
| 2026-09-11 | 66.500 | 68.000 | 66.000 | 66.620 | 66.620 | 3,076 |
| 2026-09-10 | 68.990 | 68.990 | 66.000 | 66.320 | 66.320 | 3,025 |
| 2026-09-09 | 68.000 | 69.000 | 68.000 | 68.010 | 68.010 | 1,565 |
| 2026-09-08 | 70.000 | 70.000 | 68.000 | 68.000 | 68.000 | 1,269 |
| 2026-09-07 | 69.000 | 69.990 | 67.100 | 68.880 | 68.880 | 3,962 |
| 2026-09-04 | 68.060 | 69.990 | 68.000 | 69.160 | 69.160 | 970 |
| 2026-09-03 | 71.500 | 71.500 | 68.600 | 68.940 | 68.940 | 5,247 |
| 2026-09-02 | 69.010 | 71.000 | 69.010 | 70.960 | 70.960 | 852 |
| 2026-09-01 | 71.000 | 71.000 | 70.800 | 70.800 | 70.800 | 772 |
| 2026-08-31 | 72.000 | 72.000 | 70.000 | 70.000 | 70.000 | 5,691 |
| 2026-08-28 | 71.990 | 72.500 | 70.010 | 70.850 | 70.850 | 2,660 |
| 2026-08-27 | 71.560 | 72.000 | 71.000 | 71.260 | 71.260 | 1,840 |
| 2026-08-25 | 71.900 | 71.900 | 71.040 | 71.900 | 71.900 | 696 |
| 2026-08-24 | 71.110 | 72.490 | 71.000 | 71.030 | 71.030 | 1,734 |
| 2026-08-21 | 71.050 | 72.990 | 71.000 | 71.060 | 71.060 | 2,077 |
| 2026-08-20 | 73.000 | 73.000 | 71.070 | 71.990 | 71.990 | 3,163 |
| 2026-08-19 | 73.800 | 73.800 | 72.000 | 72.150 | 72.150 | 3,226 |
| 2026-08-18 | 73.940 | 74.000 | 72.020 | 73.870 | 73.870 | 3,652 |
| 2026-08-17 | 73.000 | 75.400 | 72.500 | 73.770 | 73.770 | 2,100 |
| 2026-08-13 | 72.040 | 78.000 | 72.040 | 73.360 | 73.360 | 67,511 |
| 2026-08-12 | 72.850 | 73.400 | 72.000 | 72.610 | 72.610 | 2,808 |
| 2026-08-11 | 73.980 | 73.980 | 72.010 | 72.540 | 72.540 | 4,116 |
| 2026-08-10 | 73.990 | 73.990 | 72.180 | 72.180 | 72.180 | 243 |
| 2026-08-07 | 73.000 | 73.970 | 72.000 | 72.180 | 72.180 | 3,099 |
| 2026-08-06 | 72.720 | 73.500 | 72.450 | 73.050 | 73.050 | 4,246 |
| 2026-08-05 | 72.750 | 73.500 | 72.030 | 72.510 | 72.510 | 3,051 |
| 2026-08-04 | 74.000 | 74.000 | 71.000 | 72.000 | 72.000 | 14,855 |
| 2026-08-03 | 74.210 | 74.990 | 73.000 | 73.540 | 73.540 | 7,929 |
| 2026-07-31 | 74.710 | 74.710 | 73.010 | 74.210 | 74.210 | 1,328 |
| 2026-07-30 | 72.950 | 74.990 | 71.110 | 73.720 | 73.720 | 4,342 |
| 2026-07-29 | 75.000 | 75.000 | 72.000 | 72.200 | 72.200 | 11,086 |
| 2026-07-28 | 75.790 | 75.790 | 74.500 | 74.770 | 74.770 | 3,341 |
| 2026-07-27 | 74.000 | 75.000 | 73.530 | 73.820 | 73.820 | 4,265 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-10-18 | 1.0000 PKR |
| 2022-10-19 | 1.0000 PKR |
| 2019-10-18 | 0.5807 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.