Crescent Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	72.000	77.000	68.000	71.570	71.570	435,203
2026-04-22	81.990	82.000	73.600	74.800	74.800	321,548
2026-04-21	86.000	96.500	79.140	80.180	80.180	3,012,220
2026-04-20	83.890	87.950	79.950	87.930	87.930	1,135,757
2026-04-17	73.500	79.950	73.000	79.950	79.950	1,111,329
2026-04-16	71.950	73.500	71.150	72.680	72.680	520,496
2026-04-15	71.000	72.820	69.500	71.840	71.840	631,266
2026-04-14	72.000	73.250	68.220	69.740	69.740	379,557
2026-04-13	68.000	76.760	65.010	70.220	70.220	686,395
2026-04-10	76.990	81.000	67.200	70.060	70.060	3,580,773
2026-04-09	72.000	74.490	67.010	74.490	74.490	1,047,655
2026-04-08	69.800	69.800	60.000	67.720	67.720	1,566,763
2026-04-07	63.450	63.450	63.450	63.450	63.450	254,964
2026-04-06	57.680	57.680	57.680	57.680	57.680	181,735
2026-04-03	52.400	52.440	51.100	52.440	52.440	203,366
2026-04-02	40.200	47.670	40.200	47.670	47.670	483,165
2026-04-01	41.500	44.190	40.000	43.340	43.340	965,895
2026-03-31	40.750	42.420	39.450	41.290	41.290	770,064
2026-03-30	41.500	44.500	40.230	40.550	40.550	890,253
2026-03-27	48.190	49.600	44.700	44.700	44.700	1,116,187
2026-03-26	47.000	53.900	45.150	49.670	49.670	3,828,646
2026-03-25	49.230	49.230	49.230	49.230	49.230	77,550
2026-03-24	56.110	57.990	54.700	54.700	54.700	223,164
2026-03-19	73.780	74.280	60.780	60.780	60.780	4,295,248
2026-03-18	67.530	67.530	65.000	67.530	67.530	1,216,995
2026-03-17	61.390	61.390	61.390	61.390	61.390	242,045
2026-03-16	54.000	55.810	53.000	55.810	55.810	813,510
2026-03-13	48.850	50.740	46.460	50.740	50.740	2,507,678
2026-03-12	43.150	46.130	42.500	46.130	46.130	1,647,055
2026-03-11	39.490	41.940	38.500	41.940	41.940	1,091,201
2026-03-10	35.010	38.160	35.010	38.130	38.130	1,108,919
2026-03-09	31.590	34.690	28.390	34.690	34.690	2,854,249
2026-03-06	28.780	31.540	28.300	31.540	31.540	2,968,440
2026-03-05	26.500	28.670	25.300	28.670	28.670	1,188,497
2026-03-04	23.800	26.060	23.000	26.060	26.060	787,980
2026-03-03	21.000	23.690	20.190	23.690	23.690	493,637
2026-03-02	19.740	22.000	19.740	21.540	21.540	363,527
2026-02-27	19.940	21.930	19.110	21.930	21.930	424,779
2026-02-26	18.010	20.390	18.010	19.940	19.940	171,282
2026-02-25	18.980	19.490	18.000	18.540	18.540	50,379
2026-02-24	18.500	19.750	16.600	18.130	18.130	357,354
2026-02-23	20.400	20.400	18.100	18.280	18.280	99,990
2026-02-20	19.750	20.000	19.050	19.990	19.990	41,065
2026-02-19	20.130	20.880	19.150	20.020	20.020	98,925
2026-02-18	20.010	20.960	20.010	20.810	20.810	42,044
2026-02-17	21.000	21.250	19.710	20.080	20.080	113,944
2026-02-16	21.510	21.700	20.300	20.960	20.960	95,264
2026-02-13	22.000	22.390	21.250	21.730	21.730	29,654
2026-02-12	23.480	23.700	21.500	22.000	22.000	188,696
2026-02-11	22.600	23.000	22.060	22.860	22.860	225,517
2026-02-10	23.200	23.300	22.450	22.550	22.550	149,513
2026-02-09	23.350	23.400	22.800	22.890	22.890	36,186
2026-02-06	24.200	24.200	23.000	23.160	23.160	193,371
2026-02-04	24.200	25.430	23.800	24.000	24.000	79,158
2026-02-03	23.520	24.390	23.520	24.230	24.230	45,817
2026-02-02	23.860	24.100	23.500	24.000	24.000	74,632
2026-01-30	24.200	25.250	23.500	23.860	23.860	80,723
2026-01-29	24.020	24.970	23.520	23.800	23.800	173,595
2026-01-28	23.450	24.740	23.010	24.250	24.250	429,453
2026-01-27	23.550	23.990	23.440	23.500	23.500	100,873

← NewerPage 3 of 21 · 1,231 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.