Crescent Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	14.220	15.550	14.220	15.390	15.390	536,149
2024-08-21	15.000	15.010	14.400	14.500	14.500	154,705
2024-08-20	15.100	15.490	15.000	15.020	15.020	136,287
2024-08-19	16.100	16.100	15.010	15.050	15.050	234,849
2024-08-16	16.740	17.050	16.000	16.130	16.130	1,266,175
2024-08-15	14.740	15.750	14.250	15.750	15.750	2,087,732
2024-08-13	13.100	14.400	13.000	14.320	14.320	530,792
2024-08-12	13.850	13.850	13.100	13.260	13.260	126,905
2024-08-09	13.400	13.700	13.100	13.520	13.520	106,582
2024-08-08	13.350	13.350	13.020	13.200	13.200	11,435
2024-08-07	13.220	13.500	12.920	13.060	13.060	26,496
2024-08-06	13.000	13.180	12.810	13.090	13.090	19,621
2024-08-05	13.200	13.200	12.820	13.000	13.000	29,558
2024-08-02	13.090	13.100	12.900	13.000	13.000	21,444
2024-08-01	13.150	13.200	12.710	12.840	12.840	165,210
2024-07-31	13.210	13.260	13.100	13.110	13.110	14,515
2024-07-30	13.050	13.660	13.050	13.270	13.270	9,368
2024-07-29	13.050	13.250	13.020	13.130	13.130	12,700
2024-07-26	13.900	13.900	13.000	13.170	13.170	57,406
2024-07-25	13.700	13.750	13.400	13.430	13.430	46,965
2024-07-24	13.980	13.980	13.510	13.510	13.510	16,052
2024-07-23	13.550	13.600	13.200	13.500	13.500	25,202
2024-07-22	13.530	13.750	13.150	13.150	13.150	141,830
2024-07-19	14.340	14.340	13.620	13.680	13.680	39,474
2024-07-18	15.750	15.750	13.660	14.020	14.020	1,548,418
2024-07-15	14.010	15.540	14.010	15.090	15.090	1,208,450
2024-07-12	14.800	15.000	13.980	14.190	14.190	50,115
2024-07-11	15.000	15.100	14.550	14.740	14.740	70,212
2024-07-10	14.950	15.950	14.000	15.510	15.510	493,076
2024-07-09	13.350	14.570	13.350	14.570	14.570	602,842
2024-07-08	13.300	13.580	13.150	13.310	13.310	4,600
2024-07-05	13.330	13.680	13.310	13.400	13.400	40,140
2024-07-04	13.490	13.690	13.320	13.630	13.630	40,169
2024-07-03	13.130	13.800	13.100	13.660	13.660	61,967
2024-07-02	13.390	13.390	13.120	13.160	13.160	8,106
2024-07-01	13.590	13.590	13.010	13.150	13.150	59,183
2024-06-28	13.070	13.590	13.070	13.360	13.360	30,942
2024-06-27	13.590	13.900	13.010	13.190	13.190	70,615
2024-06-26	13.310	13.930	13.310	13.360	13.360	20,265
2024-06-25	13.740	13.740	13.440	13.500	13.500	1,704
2024-06-24	14.300	14.300	13.350	13.410	13.410	77,605
2024-06-21	14.090	14.090	13.750	13.760	13.760	12,850
2024-06-20	13.400	13.850	13.400	13.800	13.800	25,790
2024-06-14	13.500	13.740	13.350	13.630	13.630	35,141
2024-06-13	13.480	13.790	13.060	13.310	13.310	11,103
2024-06-12	13.420	13.500	12.910	13.490	13.490	37,791
2024-06-11	13.250	13.430	12.900	13.250	13.250	490,207
2024-06-10	13.500	13.580	12.950	13.000	13.000	122,111
2024-06-07	13.510	13.510	13.010	13.200	13.200	31,128
2024-06-06	13.850	13.850	13.500	13.550	13.550	12,924
2024-06-05	13.400	13.850	13.250	13.600	13.600	44,946
2024-06-04	14.000	14.200	13.800	13.830	13.830	38,410
2024-06-03	13.710	14.390	13.710	14.060	14.060	5,830
2024-05-31	14.000	14.380	13.700	14.140	14.140	4,500
2024-05-30	14.000	14.320	13.980	14.230	14.230	10,250
2024-05-29	14.700	14.700	13.530	13.590	13.590	158,891
2024-05-27	14.130	14.810	14.130	14.700	14.700	3,777
2024-05-24	14.610	15.150	14.300	14.430	14.430	143,000
2024-05-23	14.700	14.940	14.700	14.790	14.790	8,000
2024-05-22	15.010	15.250	15.000	15.010	15.010	26,500

← NewerPage 10 of 21 · 1,232 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.