Crescent Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	22.600	23.100	22.200	22.750	22.750	41,647
2025-10-30	22.520	22.990	22.270	22.470	22.470	100,517
2025-10-29	23.000	24.000	22.330	22.470	22.470	167,163
2025-10-28	23.400	23.900	23.020	23.120	23.120	53,330
2025-10-27	23.800	24.200	23.500	23.570	23.570	75,683
2025-10-24	23.950	24.750	23.500	23.880	23.880	250,296
2025-10-23	24.050	24.330	23.700	23.770	23.770	82,098
2025-10-22	24.510	24.750	23.800	24.080	24.080	120,617
2025-10-21	24.700	24.950	24.250	24.790	24.790	266,021
2025-10-20	24.400	24.950	24.000	24.640	24.640	360,257
2025-10-17	23.550	25.000	23.550	24.300	24.300	513,892
2025-10-16	24.100	24.900	23.850	23.910	23.910	436,006
2025-10-15	24.160	24.490	23.700	23.800	23.800	519,703
2025-10-14	23.500	25.590	23.500	24.160	24.160	5,797,127
2025-10-13	23.110	24.450	22.500	23.260	23.260	687,940
2025-10-10	23.010	23.790	22.700	23.180	23.180	156,617
2025-10-09	23.500	23.800	23.050	23.210	23.210	96,957
2025-10-08	23.800	23.990	23.400	23.700	23.700	123,936
2025-10-07	23.610	24.100	23.510	23.720	23.720	136,262
2025-10-06	24.100	24.500	23.300	23.570	23.570	417,473
2025-10-03	25.500	25.730	23.910	24.010	24.010	423,688
2025-10-02	23.060	25.350	23.010	25.210	25.210	1,877,369
2025-10-01	24.000	24.470	22.960	23.440	23.440	844,333
2025-09-30	24.710	25.100	23.150	23.920	23.920	704,484
2025-09-29	24.800	25.600	23.260	24.690	24.690	2,005,353
2025-09-26	23.700	24.800	23.000	24.150	24.150	1,108,279
2025-09-25	23.650	23.900	23.150	23.230	23.230	286,008
2025-09-24	24.300	24.490	23.500	23.640	23.640	604,838
2025-09-23	25.250	25.600	23.900	24.060	24.060	1,083,416
2025-09-22	23.990	25.310	23.600	25.100	25.100	5,338,277
2025-09-19	22.300	24.100	22.300	23.010	23.010	3,854,749
2025-09-18	21.900	22.590	21.900	22.210	22.210	1,998,105
2025-09-17	21.960	22.140	21.490	21.890	21.890	384,212
2025-09-16	22.050	22.540	21.800	21.900	21.900	121,362
2025-09-15	21.700	22.900	21.620	22.050	22.050	339,777
2025-09-12	21.500	22.130	21.150	21.640	21.640	1,076,129
2025-09-11	21.700	21.990	21.300	21.360	21.360	1,017,923
2025-09-10	21.810	21.990	21.510	21.600	21.600	214,060
2025-09-09	22.670	22.700	21.700	21.890	21.890	319,265
2025-09-08	22.700	23.200	22.200	22.670	22.670	632,959
2025-09-05	22.200	22.980	21.960	22.600	22.600	582,357
2025-09-04	22.600	22.600	22.050	22.110	22.110	192,738
2025-09-03	22.570	22.930	22.210	22.500	22.500	163,893
2025-09-02	22.700	23.230	22.420	22.570	22.570	631,513
2025-09-01	22.680	23.940	21.500	22.550	22.550	1,487,244
2025-08-29	21.000	23.000	20.560	22.240	22.240	911,955
2025-08-28	21.210	21.440	21.000	21.070	21.070	81,729
2025-08-27	21.690	21.990	20.520	21.110	21.110	185,269
2025-08-26	21.490	21.700	21.200	21.420	21.420	203,631
2025-08-25	21.600	21.600	21.030	21.120	21.120	223,373
2025-08-22	21.520	22.000	21.310	21.480	21.480	141,371
2025-08-21	22.090	22.200	21.200	21.650	21.650	203,405
2025-08-20	22.300	22.480	21.510	21.910	21.910	219,394
2025-08-19	21.590	22.750	21.400	22.160	22.160	1,275,347
2025-08-18	21.020	21.690	20.520	21.450	21.450	267,797
2025-08-15	21.100	21.390	20.900	21.090	21.090	148,939
2025-08-13	21.300	21.490	21.020	21.200	21.200	100,704
2025-08-12	21.790	21.810	21.110	21.330	21.330	254,562
2025-08-11	21.110	21.750	21.020	21.590	21.590	202,508
2025-08-08	21.110	21.600	21.000	21.100	21.100	66,136

← NewerPage 5 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.