Crescent Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	13.850	14.080	13.530	13.590	13.590	13,500
2024-02-15	14.230	14.230	14.000	14.000	14.000	61,500
2024-02-14	14.550	14.550	14.250	14.390	14.390	141,500
2024-02-13	14.500	14.500	14.060	14.160	14.160	11,500
2024-02-12	14.300	14.680	14.150	14.640	14.640	39,500
2024-02-09	14.070	14.600	14.070	14.200	14.200	13,500
2024-02-07	14.400	15.000	14.400	15.000	15.000	35,500
2024-02-02	14.500	14.500	14.150	14.150	14.150	2,000
2024-02-01	14.500	14.500	14.500	14.500	14.500	1,500
2024-01-30	14.300	14.350	14.060	14.170	14.170	25,000
2024-01-29	14.000	14.100	14.000	14.100	14.100	1,500
2024-01-26	14.050	14.050	14.050	14.050	14.050	500
2024-01-25	14.110	14.500	14.100	14.500	14.500	7,000
2024-01-24	14.450	14.650	14.450	14.500	14.500	1,500
2024-01-23	14.700	14.700	14.000	14.300	14.300	52,500
2024-01-22	14.700	14.990	14.700	14.700	14.700	6,000
2024-01-19	14.990	15.000	14.990	15.000	15.000	10,000
2024-01-18	14.700	14.750	14.700	14.750	14.750	7,500
2024-01-17	15.000	15.000	14.810	14.810	14.810	9,000
2024-01-16	14.800	14.800	14.800	14.800	14.800	500
2024-01-15	14.920	14.920	14.800	14.800	14.800	20,500
2024-01-12	15.020	15.100	15.000	15.100	15.100	24,000
2024-01-11	15.400	15.400	15.010	15.050	15.050	6,000
2024-01-10	15.200	15.350	15.120	15.140	15.140	4,000
2024-01-09	15.250	15.300	15.070	15.070	15.070	4,000
2024-01-08	15.000	15.230	15.000	15.060	15.060	26,500
2024-01-05	15.390	15.500	14.900	15.050	15.050	63,500
2024-01-04	15.060	15.060	15.050	15.060	15.060	3,500
2024-01-03	15.100	15.100	15.050	15.050	15.050	14,500
2024-01-02	15.500	15.500	15.110	15.110	15.110	23,000
2024-01-01	14.820	15.280	14.820	15.140	15.140	20,000
2023-12-29	14.750	15.250	14.720	15.230	15.230	9,000
2023-12-28	15.060	15.240	14.650	14.930	14.930	45,000
2023-12-27	14.980	15.450	14.710	15.300	15.300	21,000
2023-12-26	15.510	15.510	14.570	14.610	14.610	49,000
2023-12-22	15.650	15.800	15.650	15.750	15.750	26,500
2023-12-21	15.560	15.790	15.560	15.600	15.600	12,500
2023-12-20	15.410	15.410	15.000	15.350	15.350	80,500
2023-12-19	16.750	16.750	15.690	15.790	15.790	160,000
2023-12-18	17.200	17.350	16.800	16.960	16.960	63,000
2023-12-15	17.500	17.500	16.810	17.000	17.000	117,500
2023-12-14	16.990	17.940	16.970	17.500	17.500	604,000
2023-12-13	16.800	17.100	16.690	16.690	16.690	128,500
2023-12-12	16.900	17.250	16.520	16.680	16.680	121,000
2023-12-11	16.550	17.000	16.550	17.000	17.000	105,500
2023-12-08	16.520	16.980	16.520	16.690	16.690	11,000
2023-12-07	17.800	17.800	16.110	16.890	16.890	94,000
2023-12-06	16.750	16.750	16.410	16.630	16.630	35,500
2023-12-05	16.990	16.990	16.700	16.750	16.750	12,000
2023-12-04	16.020	17.190	16.010	17.000	17.000	172,500
2023-12-01	16.300	16.450	16.120	16.350	16.350	23,000
2023-11-30	16.700	16.950	16.450	16.460	16.460	16,000
2023-11-29	16.040	17.000	15.520	16.840	16.840	745,500
2023-11-28	16.800	16.900	16.010	16.100	16.100	141,500
2023-11-27	16.100	17.000	15.500	16.600	16.600	456,500
2023-11-24	16.200	16.490	15.900	16.230	16.230	221,000
2023-11-23	15.990	16.100	15.300	15.960	15.960	775,500
2023-11-22	14.020	15.060	14.020	15.060	15.060	1,020,000
2023-11-21	14.250	14.250	13.950	14.010	14.010	96,000
2023-11-20	13.810	14.000	13.750	13.860	13.860	101,500

← NewerPage 12 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.