Crescent Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-13	13.000	13.100	12.940	12.990	12.024	35,000
2023-02-10	13.150	13.150	13.150	13.150	12.172	9,000
2023-02-09	13.400	13.500	13.300	13.340	12.347	29,500
2023-02-08	13.000	13.600	13.000	13.200	12.218	21,000
2023-02-07	13.300	13.320	13.200	13.320	12.329	16,000
2023-02-06	13.500	13.500	13.030	13.180	12.199	26,000
2023-02-03	13.300	13.450	13.250	13.380	12.385	12,500
2023-02-02	13.350	13.500	13.350	13.500	12.496	2,500
2023-02-01	13.840	13.850	13.300	13.500	12.496	4,000
2023-01-31	13.750	13.750	13.510	13.510	12.505	1,000
2023-01-30	13.660	13.660	13.620	13.620	12.607	2,500
2023-01-27	13.600	14.350	13.320	14.090	13.042	46,000
2023-01-26	13.600	14.180	13.230	13.980	12.940	69,000
2023-01-25	12.890	13.500	12.500	13.230	12.246	40,500
2023-01-24	12.300	13.300	12.150	12.850	11.894	84,500
2023-01-23	11.900	12.900	11.900	12.510	11.579	45,000
2023-01-20	11.710	12.000	11.500	12.000	11.107	35,000
2023-01-19	12.340	12.340	12.000	12.000	11.107	2,000
2023-01-18	12.000	12.000	11.650	11.930	11.042	13,000
2023-01-17	12.000	12.000	12.000	12.000	11.107	1,500
2023-01-16	12.150	12.150	11.990	12.000	11.107	19,000
2023-01-13	12.150	12.500	12.100	12.280	11.366	16,500
2023-01-12	12.150	12.600	12.150	12.550	11.616	16,500
2023-01-11	12.410	12.510	12.400	12.500	11.570	7,000
2023-01-10	12.600	12.600	12.500	12.590	11.653	7,000
2023-01-09	12.900	12.900	12.400	12.480	11.551	21,000
2023-01-06	12.450	12.980	12.450	12.820	11.866	10,000
2023-01-05	12.600	12.830	12.550	12.830	11.875	2,500
2023-01-04	12.700	12.800	12.500	12.600	11.663	5,500
2023-01-03	12.750	13.100	12.500	12.620	11.681	56,000
2023-01-02	13.440	13.440	12.950	12.950	11.987	8,000
2022-12-30	12.950	13.000	12.880	12.880	11.922	8,000
2022-12-29	12.610	13.250	12.500	13.060	12.088	16,500
2022-12-28	12.210	13.000	12.200	12.990	12.024	43,500
2022-12-27	12.810	12.850	12.550	12.580	11.644	12,000
2022-12-26	12.900	13.200	12.850	12.850	11.894	27,500
2022-12-23	13.010	13.240	12.900	13.040	12.070	7,000
2022-12-22	13.100	13.300	13.100	13.290	12.301	44,000
2022-12-21	12.800	13.000	12.800	12.970	12.005	21,000
2022-12-20	13.010	13.050	12.400	12.660	11.718	130,000
2022-12-19	13.000	13.150	12.950	13.070	12.098	27,000
2022-12-16	13.300	13.300	12.850	12.900	11.940	50,500
2022-12-15	13.600	13.650	13.240	13.310	12.320	25,000
2022-12-14	13.850	14.450	13.700	13.800	12.773	22,000
2022-12-13	13.500	13.900	13.500	13.860	12.829	25,000
2022-12-12	13.720	13.720	13.280	13.480	12.477	86,500
2022-12-09	13.700	14.200	13.700	14.080	13.032	180,500
2022-12-08	13.800	13.800	13.150	13.620	12.607	118,000
2022-12-07	13.390	13.950	13.390	13.530	12.523	102,000
2022-12-06	14.300	14.300	13.200	13.250	12.264	829,500
2022-12-05	15.300	15.500	14.260	14.260	13.199	496,000
2022-12-02	15.550	15.590	15.400	15.410	14.263	60,500
2022-12-01	15.350	15.350	15.160	15.300	14.162	3,000
2022-11-30	15.500	15.500	15.150	15.300	14.162	25,000
2022-11-29	15.500	15.700	15.300	15.510	14.356	52,500
2022-11-28	15.900	16.000	15.500	15.520	14.365	15,500
2022-11-25	16.250	16.250	16.000	16.000	14.810	3,500
2022-11-24	16.010	16.250	16.010	16.230	15.022	6,000
2022-11-23	16.050	16.100	16.010	16.070	14.874	21,000
2022-11-22	16.450	16.450	16.120	16.160	14.958	7,500

← NewerPage 16 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.