Crescent Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	21.600	21.600	21.020	21.110	21.110	287,905
2025-08-06	21.200	22.490	20.810	21.580	21.580	545,916
2025-08-05	21.100	21.450	21.000	21.050	21.050	178,252
2025-08-04	21.200	21.500	21.000	21.050	21.050	266,747
2025-08-01	22.030	22.440	21.210	21.350	21.350	293,164
2025-07-31	22.680	22.820	22.000	22.130	22.130	218,563
2025-07-30	22.900	22.900	21.810	22.140	22.140	206,895
2025-07-29	23.500	23.590	22.500	22.560	22.560	393,408
2025-07-28	23.010	23.400	22.780	23.020	23.020	578,698
2025-07-25	22.250	23.990	22.000	22.970	22.970	2,416,664
2025-07-24	22.300	22.990	22.100	22.170	22.170	725,189
2025-07-23	21.510	22.990	21.450	22.190	22.190	1,250,399
2025-07-22	21.600	22.320	21.300	21.450	21.450	1,044,637
2025-07-21	21.610	22.400	21.500	21.550	21.550	615,139
2025-07-18	22.330	22.500	21.700	21.920	21.920	271,590
2025-07-17	22.600	23.000	22.250	22.330	22.330	894,743
2025-07-16	21.800	22.990	21.500	22.340	22.340	1,379,436
2025-07-15	22.000	22.200	21.160	21.850	21.850	870,681
2025-07-14	22.500	23.240	21.000	21.500	21.500	1,225,714
2025-07-11	23.390	23.450	21.810	22.180	22.180	1,261,094
2025-07-10	22.950	24.350	22.710	23.030	23.030	1,709,828
2025-07-09	23.380	23.750	22.400	22.620	22.620	582,769
2025-07-08	23.250	24.480	23.100	23.390	23.390	2,440,406
2025-07-07	22.540	23.490	22.500	22.900	22.900	2,152,262
2025-07-04	22.090	22.470	21.400	22.210	22.210	349,357
2025-07-03	22.790	22.980	21.300	21.640	21.640	1,244,256
2025-07-02	22.970	24.000	22.200	22.410	22.410	2,034,996
2025-07-01	23.810	24.190	22.600	22.970	22.970	802,884
2025-06-30	24.500	25.250	23.300	23.960	23.960	3,660,468
2025-06-27	23.550	25.400	23.500	23.870	23.870	1,569,574
2025-06-26	23.960	25.900	23.150	23.860	23.860	3,652,375
2025-06-25	22.900	24.620	22.050	23.960	23.960	3,309,478
2025-06-24	24.970	25.110	21.900	22.380	22.380	1,508,154
2025-06-23	23.000	24.700	21.500	23.130	23.130	2,346,035
2025-06-20	21.250	22.940	21.250	22.840	22.840	3,867,645
2025-06-19	19.990	20.850	19.650	20.850	20.850	2,277,826
2025-06-18	17.750	19.240	16.990	18.950	18.950	1,953,222
2025-06-17	16.400	17.700	16.300	17.580	17.580	1,687,645
2025-06-16	15.680	16.430	15.260	16.140	16.140	346,644
2025-06-13	15.500	15.500	15.000	15.100	15.100	102,034
2025-06-12	16.000	16.200	15.500	15.590	15.590	126,007
2025-06-11	15.650	16.500	15.550	15.850	15.850	446,551
2025-06-10	15.500	15.750	15.300	15.580	15.580	24,536
2025-06-05	15.880	15.880	15.500	15.500	15.500	39,271
2025-06-04	15.450	16.060	14.700	15.890	15.890	517,738
2025-06-03	15.150	15.150	14.910	14.980	14.980	25,509
2025-06-02	15.140	15.150	14.800	15.020	15.020	117,006
2025-05-30	15.010	15.100	14.850	14.900	14.900	92,284
2025-05-29	15.010	15.050	14.750	14.870	14.870	158,047
2025-05-27	15.060	15.200	15.000	15.000	15.000	82,037
2025-05-26	15.820	15.820	15.070	15.340	15.340	69,436
2025-05-23	14.750	16.000	14.750	15.370	15.370	811,106
2025-05-22	15.420	15.800	14.550	14.790	14.790	1,581,238
2025-05-21	13.710	14.880	13.570	14.880	14.880	1,036,939
2025-05-20	13.410	13.790	13.410	13.530	13.530	245,690
2025-05-19	13.800	14.190	13.500	13.770	13.770	299,150
2025-05-16	14.270	14.270	13.130	13.610	13.610	92,555
2025-05-15	13.630	14.280	13.320	14.240	14.240	468,620
2025-05-14	13.260	13.480	13.210	13.390	13.390	32,086
2025-05-13	13.250	13.400	13.240	13.400	13.400	17,360

← NewerPage 6 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.