Crescent Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	19.400	19.930	19.000	19.470	16.988	217,500
2022-02-24	20.000	20.000	18.900	19.040	16.613	129,000
2022-02-23	20.350	20.470	20.150	20.200	17.625	90,500
2022-02-22	20.510	20.700	20.270	20.430	17.826	67,000
2022-02-21	21.100	21.480	20.600	20.770	18.122	166,000
2022-02-18	21.440	21.510	21.000	21.450	18.716	25,500
2022-02-17	21.480	21.580	21.110	21.310	18.593	26,500
2022-02-16	21.200	21.650	21.020	21.080	18.393	50,500
2022-02-15	21.100	21.380	20.730	21.140	18.445	76,500
2022-02-14	21.980	21.990	20.850	20.910	18.244	112,000
2022-02-11	22.300	22.490	22.000	22.060	19.248	62,000
2022-02-10	22.400	23.000	22.300	22.520	19.649	253,000
2022-02-09	22.100	22.800	22.000	22.380	19.527	282,000
2022-02-08	21.750	22.350	21.650	22.020	19.213	116,000
2022-02-07	21.800	22.340	21.800	21.880	19.091	159,000
2022-02-04	22.120	22.590	21.920	21.990	19.187	144,000
2022-02-03	21.730	22.900	21.610	22.300	19.457	719,000
2022-02-02	20.900	21.750	20.900	21.630	18.873	271,000
2022-02-01	20.740	20.990	20.500	20.880	18.218	41,000
2022-01-31	20.490	20.700	20.310	20.460	17.852	36,500
2022-01-28	20.020	20.380	20.000	20.250	17.669	42,000
2022-01-27	20.390	20.390	20.000	20.240	17.660	43,500
2022-01-26	20.110	20.200	20.010	20.200	17.625	13,000
2022-01-25	20.540	20.630	20.260	20.320	17.730	40,000
2022-01-24	20.010	20.490	20.000	20.100	17.538	51,000
2022-01-21	20.600	20.750	20.160	20.280	17.695	28,000
2022-01-20	20.010	20.440	20.000	20.380	17.782	61,000
2022-01-19	20.760	20.900	20.400	20.470	17.861	40,000
2022-01-18	21.320	21.320	20.700	20.840	18.183	35,500
2022-01-17	21.000	21.230	20.810	20.990	18.314	25,000
2022-01-14	21.500	21.500	21.020	21.110	18.419	48,000
2022-01-13	21.150	21.500	21.150	21.260	18.550	43,000
2022-01-12	21.500	22.250	21.400	21.540	18.794	117,500
2022-01-11	21.260	21.700	21.250	21.500	18.759	57,500
2022-01-10	20.480	21.800	20.300	21.500	18.759	550,000
2022-01-07	20.550	20.700	20.500	20.520	17.904	26,000
2022-01-06	20.990	21.000	20.500	20.660	18.026	120,000
2022-01-05	20.370	20.800	20.370	20.730	18.087	160,500
2022-01-04	20.430	21.000	20.250	20.790	18.140	212,000
2022-01-03	20.400	20.600	20.250	20.350	17.756	39,000
2021-12-31	20.200	20.490	20.170	20.300	17.712	196,000
2021-12-30	20.200	20.690	20.200	20.380	17.782	52,500
2021-12-29	20.010	20.470	20.000	20.290	17.704	55,000
2021-12-28	20.050	20.250	19.950	20.020	17.468	25,000
2021-12-27	20.110	20.400	20.000	20.080	17.520	43,500
2021-12-24	20.700	20.750	20.110	20.230	17.651	229,000
2021-12-23	21.100	21.100	20.630	20.700	18.061	57,500
2021-12-22	20.500	21.000	20.500	20.980	18.306	21,000
2021-12-21	20.500	21.100	20.500	20.890	18.227	35,500
2021-12-20	20.600	21.190	20.400	21.000	18.323	55,000
2021-12-17	20.000	20.690	20.000	20.450	17.843	37,500
2021-12-16	20.700	20.700	19.830	20.060	17.503	90,000
2021-12-15	20.290	21.250	20.210	20.900	18.236	495,000
2021-12-14	19.650	20.000	18.900	20.000	17.450	82,000
2021-12-13	19.150	19.750	19.150	19.400	16.927	227,500
2021-12-10	19.520	20.000	19.000	19.840	17.311	344,000
2021-12-09	20.150	20.300	19.630	19.680	17.171	66,000
2021-12-08	19.760	20.000	19.500	19.790	17.267	101,000
2021-12-07	19.600	19.950	19.550	19.790	17.267	119,500
2021-12-06	19.370	19.800	19.300	19.540	17.049	97,000

← NewerPage 20 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.