Crescent Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	24.480	24.480	23.410	23.540	23.540	314,757
2026-01-23	24.190	24.490	24.000	24.140	24.140	55,975
2026-01-22	24.700	24.900	24.000	24.190	24.190	340,786
2026-01-21	26.400	26.600	24.500	24.790	24.790	1,058,366
2026-01-20	26.010	26.390	25.760	26.130	26.130	90,979
2026-01-19	26.450	26.450	25.950	26.010	26.010	324,149
2026-01-16	26.390	26.900	26.000	26.300	26.300	286,767
2026-01-15	26.450	27.010	25.500	25.780	25.780	501,680
2026-01-14	27.000	27.880	26.200	26.950	26.950	202,374
2026-01-13	26.100	27.900	25.860	26.790	26.790	256,536
2026-01-12	27.000	27.900	25.950	26.060	26.060	392,016
2026-01-09	26.400	27.500	26.400	26.900	26.900	92,985
2026-01-08	28.000	28.000	26.200	26.870	26.870	351,102
2026-01-07	27.840	27.990	27.350	27.700	27.700	58,241
2026-01-06	27.100	28.710	26.750	27.840	27.840	398,506
2026-01-05	27.650	27.850	26.800	26.980	26.980	162,173
2026-01-02	27.600	27.990	27.100	27.170	27.170	131,683
2026-01-01	27.990	28.000	27.200	27.320	27.320	139,504
2025-12-31	29.700	30.300	27.340	27.550	27.550	1,603,824
2025-12-30	26.450	28.680	26.070	28.680	28.680	3,029,049
2025-12-29	26.260	27.000	26.000	26.070	26.070	147,992
2025-12-26	26.900	27.000	26.180	26.490	26.490	164,440
2025-12-24	27.260	27.500	26.150	26.740	26.740	199,570
2025-12-23	28.500	29.000	27.250	27.500	27.500	164,471
2025-12-22	28.150	28.700	28.010	28.160	28.160	69,741
2025-12-19	28.280	28.940	28.010	28.360	28.360	482,776
2025-12-18	28.000	28.900	28.000	28.280	28.280	370,827
2025-12-17	29.200	29.490	28.210	28.360	28.360	411,313
2025-12-16	28.270	30.990	27.710	28.500	28.500	3,340,929
2025-12-15	28.200	29.010	28.000	28.170	28.170	725,524
2025-12-12	27.050	29.000	27.050	28.370	28.370	551,840
2025-12-11	27.700	28.890	27.300	27.500	27.500	712,159
2025-12-10	28.490	29.000	27.100	27.670	27.670	718,333
2025-12-09	27.000	28.450	27.000	27.470	27.470	520,388
2025-12-08	26.740	27.000	26.150	26.900	26.900	280,721
2025-12-05	26.610	27.440	26.300	26.590	26.590	203,814
2025-12-04	27.050	27.250	26.600	26.670	26.670	109,342
2025-12-03	27.200	27.780	26.900	26.990	26.990	255,472
2025-12-02	26.940	28.730	26.930	27.130	27.130	945,841
2025-12-01	25.800	28.450	25.500	26.790	26.790	473,921
2025-11-28	26.120	26.380	25.300	25.920	25.920	394,651
2025-11-27	27.000	27.250	25.900	26.120	26.120	791,974
2025-11-26	24.850	27.290	24.810	26.780	26.780	3,988,789
2025-11-25	24.000	25.200	23.500	24.810	24.810	941,049
2025-11-24	24.390	24.390	23.600	23.920	23.920	114,816
2025-11-21	24.600	24.600	23.800	24.020	24.020	83,702
2025-11-20	24.500	24.750	23.800	24.080	24.080	77,851
2025-11-19	23.900	25.000	23.900	24.380	24.380	574,390
2025-11-18	23.700	24.480	23.660	23.790	23.790	139,999
2025-11-17	23.600	24.200	23.600	23.650	23.650	119,856
2025-11-14	23.000	23.560	23.000	23.490	23.490	37,199
2025-11-13	23.300	23.500	23.000	23.230	23.230	120,247
2025-11-12	23.010	24.500	23.000	23.220	23.220	495,179
2025-11-11	23.010	23.400	22.050	23.150	23.150	226,219
2025-11-10	23.300	23.300	23.000	23.300	23.300	29,957
2025-11-07	23.100	23.300	23.000	23.250	23.250	93,734
2025-11-06	23.070	23.500	22.950	23.020	23.020	77,868
2025-11-05	22.600	23.100	22.500	23.000	23.000	57,489
2025-11-04	22.600	23.000	22.400	22.490	22.490	117,257
2025-11-03	22.810	23.470	22.500	22.540	22.540	107,794

← NewerPage 4 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.