Crescent Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	72.010	75.000	70.100	73.100	73.100	9,138
2026-07-23	77.250	77.490	75.500	75.580	75.580	23,362
2026-07-22	79.980	79.990	77.090	77.240	77.240	6,472
2026-07-21	78.150	79.990	78.150	78.930	78.930	15,275
2026-07-20	77.960	80.000	77.960	78.750	78.750	12,394
2026-07-17	82.240	82.240	78.520	80.000	80.000	7,876
2026-07-16	79.050	81.950	78.120	80.730	80.730	38,526
2026-07-15	79.010	81.000	78.050	81.000	81.000	48,520
2026-07-14	80.100	81.900	80.000	80.000	80.000	24,731
2026-07-13	84.950	84.950	80.120	82.800	82.800	12,951
2026-07-10	80.300	84.480	80.300	83.260	83.260	83,717
2026-07-09	83.600	83.600	80.000	80.240	80.240	36,044
2026-07-08	88.000	88.500	81.000	82.280	82.280	816,568
2026-07-07	76.900	83.550	73.220	80.580	80.580	329,233
2026-07-06	73.950	77.300	70.110	76.310	76.310	313,501
2026-07-03	74.350	76.000	71.000	72.100	72.100	93,067
2026-07-02	69.500	74.900	67.500	73.200	73.200	132,219
2026-07-01	67.500	69.500	67.500	69.000	69.000	14,728
2026-06-30	69.800	69.800	67.010	67.410	67.410	20,520
2026-06-29	70.000	70.000	67.010	68.860	68.860	33,880
2026-06-24	69.300	71.390	67.000	69.120	69.120	28,710
2026-06-23	71.400	71.500	68.000	68.230	68.230	42,401
2026-06-22	70.500	72.000	70.050	70.620	70.620	35,128
2026-06-19	71.100	72.000	69.500	69.890	69.890	26,836
2026-06-18	71.000	74.000	70.000	71.050	71.050	24,348
2026-06-17	70.150	75.000	69.000	71.110	71.110	34,867
2026-06-16	70.980	72.350	67.120	72.010	72.010	101,311
2026-06-15	71.000	71.000	69.900	70.000	70.000	31,540
2026-06-12	71.070	72.000	69.000	69.830	69.830	35,427
2026-06-11	70.980	71.500	70.110	71.070	71.070	3,483
2026-06-10	73.000	73.000	70.000	71.220	71.220	26,602
2026-06-09	70.990	77.010	70.000	72.450	72.450	140,848
2026-06-08	72.450	72.450	70.000	70.010	70.010	13,714
2026-06-05	73.450	73.450	71.000	71.030	71.030	8,046
2026-06-04	72.000	72.100	71.000	71.790	71.790	12,065
2026-06-03	71.900	71.900	70.000	71.310	71.310	36,052
2026-06-02	72.000	72.100	70.000	70.800	70.800	17,552
2026-06-01	74.960	74.960	71.000	71.250	71.250	19,994
2026-05-29	73.250	75.560	72.000	72.830	72.830	23,287
2026-05-25	71.030	77.430	71.020	73.800	73.800	133,535
2026-05-22	72.000	72.000	68.750	70.880	70.880	40,432
2026-05-21	71.150	72.500	71.000	71.010	71.010	22,125
2026-05-20	73.150	73.150	68.100	71.240	71.240	12,044
2026-05-19	70.100	72.190	70.100	71.000	71.000	12,323
2026-05-18	71.500	71.500	69.030	70.100	70.100	123,889
2026-05-15	73.050	75.500	70.750	71.530	71.530	48,127
2026-05-14	74.000	76.480	72.520	72.790	72.790	105,704
2026-05-13	74.000	75.600	72.500	73.740	73.740	49,888
2026-05-12	76.990	78.430	73.020	74.010	74.010	153,494
2026-05-11	71.050	78.000	68.000	75.760	75.760	266,836
2026-05-08	79.990	80.000	72.000	73.020	73.020	286,146
2026-05-07	79.400	82.990	77.110	79.660	79.660	320,135
2026-05-06	88.000	92.000	78.000	80.390	80.390	1,706,450
2026-05-05	81.800	86.690	81.800	85.730	85.730	1,000,591
2026-05-04	78.100	87.990	78.100	81.800	81.800	409,828
2026-04-30	83.700	83.960	77.000	80.180	80.180	872,009
2026-04-29	86.000	86.950	80.000	83.280	83.280	929,242
2026-04-28	89.900	94.890	79.050	84.720	84.720	1,001,194
2026-04-27	84.000	86.600	81.600	86.600	86.600	470,609
2026-04-24	73.000	78.730	66.550	78.730	78.730	573,127

← NewerPage 2 of 21 · 1,234 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.