Crescent Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	17.900	18.000	17.700	17.980	15.688	11,000
2022-08-26	18.400	18.400	18.000	18.000	15.705	41,000
2022-08-25	18.790	18.800	18.350	18.590	16.220	7,500
2022-08-24	18.350	18.600	18.350	18.600	16.229	110,000
2022-08-23	18.360	18.500	18.130	18.320	15.985	39,500
2022-08-22	18.450	18.530	18.350	18.360	16.020	10,500
2022-08-19	18.800	18.800	18.620	18.740	16.351	1,500
2022-08-18	18.990	19.100	18.700	18.700	16.316	51,000
2022-08-17	18.560	18.900	18.530	18.750	16.360	52,000
2022-08-16	19.000	19.500	18.600	18.680	16.299	182,500
2022-08-15	18.000	19.300	18.000	18.790	16.395	306,500
2022-08-12	18.000	18.300	17.710	18.130	15.819	94,500
2022-08-11	17.900	18.140	17.350	18.120	15.810	19,500
2022-08-10	18.000	18.180	17.800	18.140	15.828	30,500
2022-08-05	17.530	18.000	17.530	17.990	15.697	17,500
2022-08-04	17.900	18.000	17.800	17.980	15.688	39,000
2022-08-03	17.800	17.900	17.700	17.900	15.618	16,000
2022-08-02	17.610	17.900	17.560	17.730	15.470	56,500
2022-08-01	17.580	17.580	17.160	17.560	15.322	3,000
2022-07-29	17.500	17.500	17.500	17.500	15.269	500
2022-07-28	17.500	17.730	17.250	17.260	15.060	10,500
2022-07-27	17.250	17.440	17.250	17.300	15.095	3,000
2022-07-26	17.250	17.250	17.250	17.250	15.051	500
2022-07-25	17.100	17.330	17.010	17.330	15.121	3,000
2022-07-22	17.190	17.490	17.050	17.490	15.260	2,500
2022-07-21	17.020	17.300	17.010	17.110	14.929	68,500
2022-07-20	17.000	17.290	17.000	17.290	15.086	37,000
2022-07-19	17.250	17.400	16.950	17.130	14.946	132,500
2022-07-18	17.490	17.500	17.000	17.290	15.086	74,500
2022-07-15	17.550	17.560	17.480	17.540	15.304	23,500
2022-07-14	17.530	17.780	17.530	17.770	15.505	44,500
2022-07-13	17.950	17.950	17.400	17.510	15.278	75,500
2022-07-07	17.620	17.740	17.500	17.670	15.418	44,500
2022-07-06	17.510	18.000	17.510	17.970	15.679	26,000
2022-07-05	17.750	18.480	17.500	17.700	15.444	137,500
2022-07-04	17.900	17.900	17.500	17.660	15.409	14,500
2022-07-01	17.800	18.000	17.500	17.510	15.278	110,500
2022-06-30	17.260	18.000	17.260	17.990	15.697	74,000
2022-06-29	17.400	18.000	17.250	17.720	15.461	29,000
2022-06-28	17.590	17.700	17.220	17.270	15.069	105,000
2022-06-27	17.850	17.850	17.000	17.120	14.938	136,000
2022-06-24	17.800	18.000	17.350	17.650	15.400	48,000
2022-06-23	17.900	18.160	17.900	18.000	15.705	13,000
2022-06-22	18.480	18.480	17.850	17.890	15.609	18,000
2022-06-21	17.620	17.900	17.560	17.850	15.575	17,000
2022-06-20	17.550	17.810	17.550	17.610	15.365	4,500
2022-06-17	17.650	18.000	17.600	18.000	15.705	30,000
2022-06-16	17.500	17.600	17.410	17.590	15.348	10,000
2022-06-15	17.890	17.890	17.400	17.550	15.313	13,500
2022-06-14	17.600	17.600	17.550	17.560	15.322	2,500
2022-06-13	17.550	17.950	17.310	17.610	15.365	5,000
2022-06-10	17.550	17.850	17.550	17.850	15.575	1,500
2022-06-09	17.890	17.980	17.500	17.500	15.269	12,500
2022-06-08	17.350	17.600	17.350	17.520	15.287	15,500
2022-06-07	17.800	17.800	17.740	17.750	15.487	9,500
2022-06-06	17.100	17.800	17.100	17.650	15.400	8,500
2022-06-03	18.000	18.000	17.200	17.220	15.025	85,500
2022-06-02	18.480	18.500	18.010	18.140	15.828	50,000
2022-06-01	18.200	18.520	18.200	18.480	16.124	86,500
2022-05-31	18.000	18.290	18.000	18.290	15.958	16,500

← NewerPage 18 of 21 · 1,232 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.