Crescent Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	13.370	13.370	13.370	13.370	12.375	1,000
2023-05-19	13.500	13.500	13.500	13.500	12.496	1,500
2023-05-18	13.800	13.800	13.800	13.800	12.773	1,000
2023-05-17	13.880	13.900	13.610	13.620	12.607	7,000
2023-05-16	13.750	13.900	13.630	13.880	12.847	10,000
2023-05-15	13.750	14.350	13.510	13.760	12.736	140,000
2023-05-12	13.600	13.600	13.600	13.600	12.588	500
2023-05-11	13.750	13.750	13.350	13.350	12.357	1,500
2023-05-10	13.950	14.000	13.610	13.650	12.634	10,500
2023-05-09	13.020	14.150	13.000	13.860	12.829	288,000
2023-05-08	12.050	13.200	12.000	13.150	12.172	221,000
2023-05-05	12.200	12.310	12.080	12.200	11.292	30,000
2023-05-04	12.590	12.900	12.210	12.310	11.394	38,500
2023-05-03	12.700	12.700	12.310	12.310	11.394	16,500
2023-05-02	12.000	12.500	12.000	12.310	11.394	42,000
2023-04-28	12.000	12.200	11.610	11.980	11.089	51,000
2023-04-27	12.000	12.000	11.560	11.610	10.746	10,500
2023-04-26	11.840	12.000	11.840	11.990	11.098	11,000
2023-04-20	11.750	11.800	11.750	11.790	10.913	4,500
2023-04-19	11.750	11.750	11.750	11.750	10.876	1,000
2023-04-17	11.620	11.700	11.400	11.420	10.570	38,000
2023-04-13	11.710	11.900	11.700	11.800	10.922	22,000
2023-04-12	12.080	12.080	12.080	12.080	11.181	500
2023-04-11	11.990	11.990	11.990	11.990	11.098	2,000
2023-04-10	11.980	11.980	11.980	11.980	11.089	500
2023-04-07	11.950	11.950	11.900	11.900	11.015	1,000
2023-04-06	11.850	11.850	11.850	11.850	10.968	1,500
2023-04-04	11.750	11.750	11.510	11.700	10.830	802,500
2023-04-03	11.750	11.750	11.750	11.750	10.876	1,000
2023-03-31	11.510	11.510	11.510	11.510	10.654	1,500
2023-03-30	11.510	11.510	11.500	11.510	10.654	26,500
2023-03-29	11.550	11.750	11.500	11.510	10.654	330,500
2023-03-28	11.660	11.660	11.660	11.660	10.792	500
2023-03-24	12.000	12.000	12.000	12.000	11.107	1,000
2023-03-22	11.800	11.800	11.700	11.700	10.830	2,500
2023-03-21	12.100	12.100	11.800	11.850	10.968	3,500
2023-03-20	12.100	12.100	12.100	12.100	11.200	1,000
2023-03-17	12.500	12.500	12.110	12.110	11.209	3,000
2023-03-16	12.350	12.600	12.200	12.210	11.302	16,500
2023-03-15	11.860	12.250	11.860	12.170	11.265	16,500
2023-03-14	12.000	12.300	11.650	12.000	11.107	10,500
2023-03-13	12.100	12.100	12.000	12.000	11.107	2,000
2023-03-10	11.900	12.200	11.900	12.000	11.107	6,000
2023-03-09	11.620	11.700	11.400	11.700	10.830	5,500
2023-03-08	11.650	11.650	11.620	11.620	10.755	10,000
2023-03-07	11.810	12.000	11.750	11.830	10.950	106,500
2023-03-06	11.950	12.230	11.800	11.810	10.931	21,000
2023-03-03	11.410	11.800	11.410	11.800	10.922	2,500
2023-03-02	11.660	11.660	11.350	11.560	10.700	20,000
2023-02-28	12.000	12.000	11.990	12.000	11.107	44,000
2023-02-27	12.300	12.600	12.000	12.050	11.153	28,500
2023-02-24	12.300	12.690	12.000	12.540	11.607	14,000
2023-02-23	12.900	12.900	12.400	12.400	11.477	6,500
2023-02-22	12.420	13.000	12.420	13.000	12.033	5,000
2023-02-21	12.460	12.460	12.460	12.460	11.533	1,000
2023-02-20	12.500	12.500	12.460	12.460	11.533	8,500
2023-02-17	12.700	12.890	12.700	12.890	11.931	5,500
2023-02-16	12.660	13.090	12.400	12.450	11.524	76,500
2023-02-15	13.000	13.100	13.000	13.000	12.033	7,000
2023-02-14	12.800	13.100	12.650	13.100	12.125	35,000

← NewerPage 15 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.