Crescent Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	18.110	18.480	18.110	18.150	15.836	15,500
2022-05-27	18.300	18.680	18.060	18.130	15.819	40,500
2022-05-26	18.000	18.390	18.000	18.300	15.967	6,000
2022-05-25	17.550	18.000	17.500	17.930	15.644	26,500
2022-05-24	17.750	17.990	17.750	17.990	15.697	6,000
2022-05-23	17.750	18.000	17.750	17.800	15.531	12,000
2022-05-20	18.000	18.090	17.990	18.000	15.705	6,000
2022-05-19	18.240	18.500	17.500	17.680	15.426	74,500
2022-05-18	17.500	18.250	17.500	18.010	15.714	56,000
2022-05-17	17.360	17.500	17.350	17.500	15.269	18,000
2022-05-16	18.380	18.380	17.100	17.450	15.226	41,000
2022-05-13	17.000	18.380	17.000	18.380	16.037	202,500
2022-05-12	17.160	17.500	16.520	17.100	14.920	263,000
2022-05-11	17.600	17.900	17.130	17.490	15.260	52,000
2022-05-10	17.500	18.200	17.500	18.030	15.732	63,000
2022-05-09	18.030	18.030	17.510	18.000	15.705	128,500
2022-05-06	18.500	18.500	18.000	18.060	15.758	50,500
2022-04-28	18.500	18.800	18.150	18.520	16.159	94,500
2022-04-27	18.900	18.900	18.500	18.700	16.316	46,000
2022-04-26	18.550	18.800	18.500	18.600	16.229	21,500
2022-04-25	18.600	18.990	18.600	18.680	16.299	26,500
2022-04-22	18.700	18.930	18.700	18.800	16.403	17,000
2022-04-21	18.850	18.950	18.680	18.900	16.491	10,500
2022-04-20	18.850	18.850	18.680	18.680	16.299	12,000
2022-04-19	18.940	19.030	18.810	18.970	16.552	124,000
2022-04-18	19.310	19.400	19.020	19.100	16.665	104,000
2022-04-15	19.800	19.840	19.050	19.410	16.936	143,000
2022-04-14	19.320	19.650	19.250	19.550	17.058	92,000
2022-04-13	19.350	19.990	19.350	19.390	16.918	146,500
2022-04-12	19.400	19.540	19.000	19.480	16.997	419,500
2022-04-11	19.340	19.880	19.000	19.710	17.197	129,000
2022-04-08	18.500	18.590	18.010	18.540	16.177	75,000
2022-04-07	18.800	18.800	18.340	18.350	16.011	16,500
2022-04-06	18.900	18.900	18.420	18.530	16.168	24,500
2022-04-05	18.230	18.650	18.180	18.590	16.220	12,500
2022-04-04	18.500	18.500	18.300	18.500	16.142	50,000
2022-04-01	19.240	19.500	19.100	19.170	16.726	166,500
2022-03-31	18.510	19.400	18.510	19.270	16.814	137,500
2022-03-30	18.650	19.100	18.650	18.750	16.360	58,500
2022-03-29	18.750	19.100	18.750	18.860	16.456	32,500
2022-03-28	18.600	18.690	18.500	18.690	16.307	6,500
2022-03-25	18.250	18.500	18.220	18.500	16.142	8,500
2022-03-24	18.240	18.500	18.240	18.470	16.116	9,500
2022-03-22	18.300	18.700	18.250	18.290	15.958	15,000
2022-03-21	18.500	18.530	18.400	18.400	16.054	7,000
2022-03-18	18.700	18.790	18.250	18.260	15.932	61,500
2022-03-17	19.340	19.340	18.900	18.900	16.491	18,000
2022-03-16	19.100	19.220	19.000	19.190	16.744	35,000
2022-03-15	18.620	18.870	18.620	18.780	16.386	30,500
2022-03-14	18.800	18.880	18.610	18.740	16.351	11,000
2022-03-11	18.510	19.240	18.500	19.040	16.613	139,000
2022-03-10	18.480	18.870	18.250	18.790	16.395	128,000
2022-03-09	18.150	18.400	18.050	18.150	15.836	183,000
2022-03-08	18.450	18.650	18.220	18.390	16.046	51,500
2022-03-07	18.950	19.000	18.520	18.990	16.569	226,000
2022-03-04	19.290	19.290	18.900	19.000	16.578	22,500
2022-03-03	19.210	19.250	19.000	19.080	16.648	61,500
2022-03-02	19.100	19.200	18.910	19.150	16.709	69,000
2022-03-01	19.700	19.700	19.250	19.320	16.857	355,000
2022-02-28	19.200	19.490	19.000	19.310	16.848	222,500

← NewerPage 19 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.