Crescent Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	13.600	13.650	13.590	13.590	12.579	7,000
2023-08-21	13.500	13.630	13.310	13.490	12.486	72,500
2023-08-18	13.500	13.500	13.350	13.350	12.357	4,500
2023-08-17	13.800	13.800	13.200	13.350	12.357	32,500
2023-08-16	13.570	13.750	13.570	13.730	12.708	8,500
2023-08-15	13.650	13.810	13.550	13.590	12.579	62,500
2023-08-11	13.790	13.790	13.400	13.650	12.634	10,500
2023-08-10	13.530	13.830	13.500	13.500	12.496	29,000
2023-08-09	13.500	13.600	13.500	13.520	12.514	53,000
2023-08-08	13.720	13.720	13.700	13.700	12.681	39,000
2023-08-07	14.050	14.050	13.850	13.860	12.829	48,500
2023-08-04	14.290	14.390	13.930	13.980	12.940	134,500
2023-08-03	14.200	14.540	14.060	14.180	13.125	81,000
2023-08-02	14.210	14.440	14.020	14.200	13.144	121,000
2023-08-01	14.050	14.590	14.050	14.200	13.144	20,000
2023-07-31	14.350	14.700	14.150	14.260	13.199	75,000
2023-07-27	15.000	15.000	14.300	14.310	13.245	47,500
2023-07-26	14.200	14.950	14.200	14.550	13.467	296,500
2023-07-25	14.190	14.400	14.100	14.100	13.051	53,000
2023-07-24	13.630	14.100	13.610	13.950	12.912	167,000
2023-07-21	13.750	14.100	13.600	13.800	12.773	8,500
2023-07-20	13.360	13.740	13.360	13.710	12.690	12,500
2023-07-19	13.500	13.500	13.310	13.340	12.347	49,500
2023-07-18	13.600	13.670	13.600	13.600	12.588	18,500
2023-07-17	13.410	13.700	13.410	13.500	12.496	33,000
2023-07-14	14.000	14.000	13.510	13.760	12.736	12,500
2023-07-13	13.610	14.000	13.610	13.680	12.662	20,000
2023-07-12	14.300	14.350	13.800	13.960	12.921	87,500
2023-07-11	13.500	14.410	13.500	14.210	13.153	210,000
2023-07-10	13.250	13.580	13.200	13.400	12.403	17,000
2023-07-07	13.250	13.250	13.120	13.250	12.264	5,000
2023-07-06	13.050	13.150	13.050	13.150	12.172	2,000
2023-07-05	13.590	13.590	13.210	13.260	12.273	7,500
2023-07-04	13.210	13.300	13.200	13.300	12.310	4,500
2023-07-03	13.000	13.500	13.000	13.500	12.496	24,500
2023-06-27	13.000	13.240	12.900	12.900	11.940	2,000
2023-06-26	12.710	12.990	12.710	12.990	12.024	2,000
2023-06-23	12.900	13.000	12.560	12.670	11.727	30,000
2023-06-22	13.100	13.100	12.780	12.800	11.848	2,000
2023-06-21	12.750	13.000	12.650	12.940	11.977	45,000
2023-06-20	12.750	12.750	12.550	12.550	11.616	50,000
2023-06-19	12.750	13.000	12.650	12.880	11.922	40,500
2023-06-16	12.900	13.000	12.750	12.800	11.848	55,500
2023-06-15	12.710	12.990	12.700	12.980	12.014	61,500
2023-06-14	13.180	13.180	12.820	12.820	11.866	2,500
2023-06-13	13.140	13.140	12.800	13.000	12.033	12,000
2023-06-12	13.000	13.000	12.500	12.810	11.857	43,500
2023-06-09	13.000	13.480	12.810	13.360	12.366	21,000
2023-06-08	13.070	13.070	13.010	13.040	12.070	6,000
2023-06-07	13.010	13.600	13.010	13.350	12.357	72,500
2023-06-06	13.060	13.450	12.800	12.950	11.987	75,000
2023-06-05	13.640	13.640	13.640	13.640	12.625	500
2023-06-02	13.300	13.320	13.300	13.310	12.320	9,500
2023-06-01	13.100	13.130	13.100	13.100	12.125	8,500
2023-05-31	13.950	13.950	12.800	12.990	12.024	29,000
2023-05-30	13.430	13.900	13.210	13.620	12.607	66,000
2023-05-29	13.980	14.350	13.520	13.520	12.514	41,500
2023-05-26	13.750	13.750	13.500	13.500	12.496	12,000
2023-05-25	13.500	13.940	13.500	13.850	12.820	72,500
2023-05-24	13.490	13.880	13.490	13.770	12.745	12,500

← NewerPage 14 of 21 · 1,236 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.