Crescent Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	14.200	14.500	13.510	13.890	13.890	127,500
2023-11-16	14.000	14.220	14.000	14.070	14.070	88,000
2023-11-15	13.850	14.190	13.790	13.950	13.950	119,000
2023-11-14	13.880	14.000	13.800	13.900	13.900	135,500
2023-11-13	14.060	14.300	13.860	13.980	13.980	67,500
2023-11-10	14.350	14.400	13.900	14.080	14.080	52,000
2023-11-08	13.700	14.250	13.400	14.010	14.010	279,500
2023-11-07	13.990	13.990	13.320	13.350	13.350	59,500
2023-11-06	13.260	14.190	13.260	13.800	13.800	103,500
2023-11-03	13.250	13.800	13.250	13.390	13.390	24,500
2023-11-02	13.000	13.800	12.800	13.340	13.340	121,500
2023-11-01	12.200	13.000	12.100	12.810	12.810	152,500
2023-10-31	12.440	12.540	12.260	12.520	12.520	127,500
2023-10-30	12.700	12.750	11.800	12.220	12.220	122,000
2023-10-26	12.560	12.780	12.560	12.780	12.780	3,500
2023-10-25	12.600	12.800	12.450	12.800	12.800	14,000
2023-10-24	12.500	12.550	12.500	12.500	12.500	17,000
2023-10-23	12.750	12.750	12.500	12.600	12.600	61,500
2023-10-20	12.460	12.750	12.260	12.750	12.750	16,000
2023-10-19	12.750	12.750	12.750	12.750	12.750	2,000
2023-10-18	12.610	12.840	12.500	12.610	12.610	7,500
2023-10-17	13.600	13.600	13.330	13.440	12.440	85,000
2023-10-16	12.850	13.750	12.500	13.600	12.588	70,500
2023-10-13	13.200	13.500	13.100	13.250	12.264	34,500
2023-10-12	13.050	13.200	13.050	13.200	12.218	4,500
2023-10-11	13.000	13.200	13.000	13.200	12.218	27,500
2023-10-10	13.100	13.250	13.050	13.190	12.209	113,500
2023-10-09	12.990	12.990	12.900	12.950	11.987	2,500
2023-10-06	12.670	13.090	12.670	13.090	12.116	11,000
2023-10-05	12.800	13.000	12.800	13.000	12.033	16,500
2023-10-04	12.790	12.900	12.530	12.760	11.811	23,500
2023-10-03	12.400	12.500	12.400	12.500	11.570	26,000
2023-10-02	12.900	12.900	12.360	12.420	11.496	62,500
2023-09-28	12.800	13.110	12.500	12.730	11.783	77,000
2023-09-27	12.630	12.800	12.010	12.750	11.801	18,000
2023-09-26	13.000	13.000	12.860	12.930	11.968	2,000
2023-09-25	12.500	13.200	12.500	13.000	12.033	27,500
2023-09-21	12.130	12.400	12.130	12.300	11.385	2,000
2023-09-20	12.500	12.500	12.500	12.500	11.570	5,500
2023-09-19	12.400	12.500	12.400	12.500	11.570	7,000
2023-09-18	12.000	12.490	12.000	12.450	11.524	7,500
2023-09-15	12.290	12.650	12.200	12.560	11.626	75,500
2023-09-14	12.000	12.290	12.000	12.110	11.209	44,000
2023-09-13	11.700	12.000	11.700	12.000	11.107	2,000
2023-09-12	11.650	11.900	11.650	11.900	11.015	11,000
2023-09-11	12.130	12.250	11.660	11.970	11.079	196,000
2023-09-08	12.500	12.500	12.330	12.330	11.413	1,500
2023-09-07	12.500	12.500	12.300	12.310	11.394	13,000
2023-09-06	12.500	12.500	12.360	12.360	11.440	4,500
2023-09-05	12.400	12.500	12.350	12.370	11.450	6,000
2023-09-04	12.530	12.530	12.500	12.500	11.570	36,000
2023-09-01	12.130	12.700	12.010	12.700	11.755	11,500
2023-08-31	12.500	12.550	12.290	12.290	11.376	19,000
2023-08-30	13.000	13.000	12.810	12.810	11.857	13,000
2023-08-29	13.010	13.010	12.820	12.900	11.940	29,000
2023-08-28	13.010	13.200	13.000	13.020	12.051	24,500
2023-08-25	13.210	13.490	13.210	13.300	12.310	8,000
2023-08-24	13.690	13.690	13.300	13.480	12.477	50,000
2023-08-23	13.600	13.600	13.300	13.330	12.338	23,500
2023-08-22	13.600	13.650	13.590	13.590	12.579	7,000

← NewerPage 13 of 21 · 1,231 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.