Crescent Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 19.850 | 20.090 | 19.300 | 19.680 | 17.171 | 165,000 |
| 2021-12-02 | 21.740 | 21.740 | 19.840 | 19.930 | 17.389 | 396,000 |
| 2021-12-01 | 21.490 | 21.880 | 21.250 | 21.440 | 18.707 | 67,500 |
| 2021-11-30 | 21.300 | 21.500 | 21.000 | 21.340 | 18.620 | 112,000 |
| 2021-11-29 | 20.200 | 21.200 | 20.200 | 21.070 | 18.384 | 21,000 |
| 2021-11-26 | 20.390 | 20.850 | 20.300 | 20.660 | 18.026 | 61,000 |
| 2021-11-25 | 20.500 | 20.680 | 20.350 | 20.460 | 17.852 | 65,000 |
| 2021-11-24 | 20.500 | 20.740 | 20.000 | 20.290 | 17.704 | 125,500 |
| 2021-11-23 | 20.910 | 21.000 | 20.750 | 20.810 | 18.157 | 53,500 |
| 2021-11-22 | 21.300 | 21.550 | 20.950 | 21.040 | 18.358 | 82,000 |
| 2021-11-19 | 21.310 | 21.700 | 21.300 | 21.650 | 18.890 | 71,000 |
| 2021-11-18 | 21.550 | 21.550 | 21.100 | 21.290 | 18.576 | 79,500 |
| 2021-11-17 | 21.610 | 21.800 | 21.300 | 21.390 | 18.663 | 48,500 |
| 2021-11-16 | 21.630 | 22.000 | 21.420 | 21.830 | 19.047 | 132,500 |
| 2021-11-15 | 21.320 | 21.600 | 21.000 | 21.510 | 18.768 | 149,500 |
| 2021-11-12 | 21.310 | 21.890 | 21.310 | 21.490 | 18.751 | 22,500 |
| 2021-11-11 | 22.000 | 22.200 | 21.500 | 21.540 | 18.794 | 94,500 |
| 2021-11-10 | 21.750 | 22.380 | 21.750 | 22.160 | 19.335 | 177,000 |
| 2021-11-09 | 22.800 | 22.990 | 21.850 | 21.900 | 19.108 | 364,000 |
| 2021-11-08 | 23.000 | 23.090 | 22.800 | 22.830 | 19.920 | 189,000 |
| 2021-11-05 | 24.000 | 24.470 | 22.900 | 23.060 | 20.120 | 633,500 |
| 2021-11-04 | 22.820 | 24.000 | 22.820 | 23.710 | 20.688 | 386,000 |
| 2021-11-03 | 23.000 | 23.470 | 23.000 | 23.200 | 20.243 | 179,000 |
| 2021-11-02 | 23.110 | 23.380 | 22.920 | 23.060 | 20.120 | 162,000 |
| 2021-11-01 | 22.550 | 23.400 | 22.550 | 23.290 | 20.321 | 319,000 |
| 2021-10-29 | 21.700 | 22.650 | 21.310 | 22.600 | 19.719 | 264,000 |
| 2021-10-28 | 21.700 | 22.470 | 21.190 | 21.830 | 19.047 | 192,500 |
| 2021-10-27 | 21.850 | 22.440 | 21.100 | 21.500 | 18.759 | 213,000 |
| 2021-10-26 | 22.050 | 22.640 | 21.750 | 21.760 | 18.986 | 136,500 |
| 2021-10-25 | 22.230 | 22.440 | 22.150 | 22.150 | 19.326 | 16,000 |
| 2021-10-22 | 22.150 | 22.350 | 21.600 | 22.230 | 19.396 | 177,500 |
| 2021-10-21 | 22.050 | 23.000 | 22.050 | 22.590 | 19.710 | 313,500 |
| 2021-10-20 | 21.600 | 22.380 | 21.600 | 22.150 | 19.326 | 293,500 |
| 2021-10-18 | 21.510 | 22.490 | 21.250 | 21.570 | 18.820 | 302,500 |
| 2021-10-15 | 20.780 | 22.440 | 20.700 | 22.250 | 19.414 | 260,000 |
| 2021-10-14 | 19.700 | 21.390 | 19.060 | 21.200 | 18.498 | 306,500 |
← NewerPage 21 of 21 · 1,236 trading days
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.