Crescent Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	16.150	16.250	16.100	16.230	15.022	18,000
2022-11-18	16.290	16.290	16.100	16.130	14.930	12,500
2022-11-17	16.250	16.400	16.220	16.230	15.022	4,500
2022-11-16	16.280	16.300	16.280	16.300	15.087	8,000
2022-11-15	16.320	16.690	16.320	16.320	15.106	7,000
2022-11-14	16.510	16.510	16.250	16.500	15.272	37,500
2022-11-11	16.750	16.750	16.600	16.630	15.393	10,000
2022-11-10	16.440	17.000	16.440	16.990	15.726	86,500
2022-11-08	16.350	16.450	16.180	16.180	14.976	8,500
2022-11-07	16.500	16.500	16.500	16.500	15.272	1,500
2022-11-04	16.000	16.100	15.900	15.970	14.782	9,000
2022-11-03	16.320	16.450	16.150	16.230	15.022	14,000
2022-11-02	16.210	16.210	16.050	16.100	14.902	26,500
2022-11-01	16.000	16.000	16.000	16.000	14.810	7,500
2022-10-31	16.130	16.130	15.850	15.900	14.717	34,000
2022-10-28	16.500	16.500	16.000	16.090	14.893	12,000
2022-10-27	16.560	16.560	16.450	16.450	15.226	5,500
2022-10-26	16.670	16.800	16.650	16.660	15.420	35,500
2022-10-25	17.000	17.200	17.000	17.110	15.837	4,500
2022-10-24	17.150	17.570	17.100	17.190	15.911	45,500
2022-10-21	17.100	17.340	17.000	17.340	16.050	23,000
2022-10-20	17.470	17.500	16.980	17.200	15.920	24,500
2022-10-19	16.850	17.000	16.440	16.980	15.717	50,000
2022-10-18	17.630	17.630	17.200	17.440	15.217	76,000
2022-10-17	18.200	18.200	17.700	17.780	15.513	12,000
2022-10-14	17.700	18.500	17.600	18.060	15.758	70,000
2022-10-13	17.500	17.600	17.360	17.600	15.356	12,500
2022-10-12	17.550	17.900	17.520	17.570	15.330	11,000
2022-10-11	18.000	18.000	17.500	17.900	15.618	32,500
2022-10-10	17.900	18.060	17.750	17.860	15.583	60,000
2022-10-07	17.500	18.620	17.200	18.060	15.758	402,500
2022-10-06	17.250	17.400	17.200	17.330	15.121	52,000
2022-10-05	17.400	17.500	17.000	17.260	15.060	69,000
2022-10-04	17.000	17.250	17.000	17.190	14.999	73,000
2022-10-03	17.170	17.300	16.900	17.200	15.007	195,500
2022-09-30	16.990	17.470	16.450	16.960	14.798	221,500
2022-09-29	16.940	17.150	16.660	16.770	14.632	281,000
2022-09-28	16.900	17.500	16.800	16.820	14.676	512,500
2022-09-27	16.990	17.150	16.750	16.770	14.632	28,500
2022-09-26	16.500	16.900	16.500	16.900	14.746	53,000
2022-09-23	17.240	17.240	16.250	16.390	14.301	29,500
2022-09-22	16.950	16.950	16.210	16.490	14.388	20,000
2022-09-21	17.230	17.230	16.850	16.890	14.737	44,500
2022-09-20	17.350	17.450	17.350	17.390	15.173	6,000
2022-09-19	17.550	17.640	17.450	17.600	15.356	357,000
2022-09-16	17.590	17.750	17.500	17.750	15.487	168,000
2022-09-15	17.800	17.800	17.530	17.590	15.348	13,000
2022-09-14	17.600	17.790	17.510	17.790	15.522	5,000
2022-09-13	17.600	18.000	17.600	17.750	15.487	25,000
2022-09-12	17.700	17.900	17.620	17.900	15.618	7,000
2022-09-09	17.850	17.970	17.610	17.860	15.583	25,000
2022-09-08	17.890	17.930	17.610	17.700	15.444	24,000
2022-09-07	17.990	17.990	17.500	17.800	15.531	35,000
2022-09-06	17.950	17.990	17.750	17.850	15.575	520,500
2022-09-05	18.250	18.250	17.800	17.970	15.679	20,000
2022-09-02	18.200	18.310	17.650	18.120	15.810	66,000
2022-09-01	18.000	18.290	17.900	17.950	15.662	15,000
2022-08-31	17.700	18.000	17.700	17.900	15.618	5,500
2022-08-30	18.190	18.200	18.190	18.200	15.880	1,000
2022-08-29	17.900	18.000	17.700	17.980	15.688	11,000

← NewerPage 17 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.