Crescent Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	15.460	15.500	15.000	15.070	15.070	71,000
2024-05-20	16.400	16.400	15.340	15.460	15.460	59,500
2024-05-17	15.600	16.000	15.530	16.000	16.000	35,000
2024-05-16	15.500	16.000	15.500	15.760	15.760	129,500
2024-05-15	16.480	16.850	15.510	15.690	15.690	487,000
2024-05-14	16.080	16.080	15.700	16.080	16.080	489,000
2024-05-13	14.440	14.960	14.400	14.960	14.960	203,000
2024-05-10	13.700	13.990	13.500	13.920	13.920	80,500
2024-05-09	13.600	13.800	13.600	13.630	13.630	58,000
2024-05-08	13.660	13.780	13.650	13.710	13.710	17,500
2024-05-07	13.760	13.790	13.750	13.760	13.760	21,500
2024-05-06	13.610	13.900	13.610	13.810	13.810	67,000
2024-05-03	13.810	14.000	13.700	14.000	14.000	20,000
2024-05-02	14.000	14.000	13.980	13.990	13.990	5,500
2024-04-30	14.540	14.580	14.000	14.160	14.160	50,000
2024-04-29	14.520	14.700	14.000	14.300	14.300	173,500
2024-04-26	14.560	15.010	14.560	14.800	14.800	52,000
2024-04-25	15.450	15.720	15.000	15.050	15.050	85,500
2024-04-24	15.000	15.900	15.000	15.500	15.500	223,000
2024-04-23	14.010	15.000	14.010	14.930	14.930	206,000
2024-04-22	14.250	14.300	14.060	14.060	14.060	24,000
2024-04-19	14.110	14.200	14.000	14.200	14.200	12,000
2024-04-18	14.020	14.190	14.000	14.040	14.040	20,500
2024-04-17	13.660	14.770	13.600	14.130	14.130	564,000
2024-04-16	14.150	14.150	13.500	13.740	13.740	95,500
2024-04-15	14.000	14.250	13.800	14.100	14.100	28,500
2024-04-09	14.200	14.350	14.000	14.050	14.050	34,500
2024-04-08	14.000	14.300	14.000	14.190	14.190	7,000
2024-04-04	14.010	14.390	14.010	14.350	14.350	2,000
2024-04-03	14.210	14.300	14.000	14.160	14.160	40,000
2024-04-02	14.000	14.220	14.000	14.220	14.220	7,000
2024-04-01	14.010	14.150	14.010	14.150	14.150	7,000
2024-03-29	14.200	14.450	14.200	14.350	14.350	27,500
2024-03-28	14.700	14.700	14.130	14.190	14.190	37,000
2024-03-27	14.900	14.900	14.650	14.780	14.780	34,500
2024-03-26	14.950	15.000	14.400	14.890	14.890	170,500
2024-03-25	14.000	15.050	14.000	14.530	14.530	836,000
2024-03-22	13.500	14.450	13.500	14.000	14.000	117,500
2024-03-21	13.170	13.500	13.170	13.500	13.500	60,500
2024-03-20	13.690	13.690	13.030	13.040	13.040	13,500
2024-03-19	13.110	13.140	13.000	13.020	13.020	277,000
2024-03-18	13.250	13.300	13.220	13.300	13.300	2,000
2024-03-15	13.500	13.500	13.500	13.500	13.500	1,000
2024-03-14	13.300	13.740	13.260	13.740	13.740	2,000
2024-03-12	13.500	13.800	13.450	13.600	13.600	9,000
2024-03-11	13.450	13.830	13.350	13.830	13.830	23,000
2024-03-08	13.500	13.500	13.060	13.400	13.400	30,000
2024-03-07	13.400	13.400	13.100	13.400	13.400	10,500
2024-03-06	13.400	13.500	13.400	13.500	13.500	1,000
2024-03-05	13.070	13.390	13.070	13.350	13.350	2,000
2024-03-04	13.300	13.300	13.000	13.200	13.200	22,000
2024-02-29	13.100	13.750	13.100	13.500	13.500	120,000
2024-02-28	13.400	13.750	13.310	13.750	13.750	24,000
2024-02-27	13.500	13.700	13.500	13.700	13.700	27,500
2024-02-26	13.500	13.650	13.500	13.500	13.500	22,000
2024-02-23	13.200	13.490	13.130	13.490	13.490	4,000
2024-02-22	13.550	13.550	13.200	13.360	13.360	71,000
2024-02-21	13.700	13.900	13.520	13.700	13.700	57,000
2024-02-20	13.850	13.850	13.800	13.800	13.800	11,500
2024-02-19	13.600	14.000	13.600	13.840	13.840	21,000

← NewerPage 11 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.