Crescent Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	13.250	13.400	13.240	13.400	13.400	17,360
2025-05-12	13.450	13.500	13.020	13.490	13.490	82,948
2025-05-09	12.200	12.600	12.000	12.490	12.490	174,309
2025-05-08	13.000	13.000	11.760	11.790	11.790	230,121
2025-05-07	13.020	13.500	12.150	13.000	13.000	432,046
2025-05-06	13.500	13.540	13.290	13.500	13.500	33,014
2025-05-05	13.480	13.530	13.400	13.500	13.500	12,220
2025-05-02	13.450	13.590	13.270	13.480	13.480	1,845
2025-04-30	13.120	13.340	13.120	13.200	13.200	40,787
2025-04-29	13.450	13.450	13.190	13.390	13.390	21,748
2025-04-28	13.450	13.690	13.200	13.290	13.290	67,477
2025-04-25	13.500	13.500	13.250	13.390	13.390	36,100
2025-04-24	13.510	13.510	13.250	13.270	13.270	177,325
2025-04-23	14.020	14.020	13.650	13.670	13.670	79,706
2025-04-22	13.500	14.180	13.500	14.010	14.010	339,630
2025-04-21	13.700	13.840	13.360	13.590	13.590	68,954
2025-04-18	13.270	13.890	13.270	13.500	13.500	128,053
2025-04-17	13.320	13.650	13.130	13.490	13.490	70,823
2025-04-16	13.600	13.600	13.420	13.420	13.420	12,258
2025-04-15	13.330	13.690	13.330	13.560	13.560	67,458
2025-04-14	13.700	13.730	13.370	13.450	13.450	42,757
2025-04-11	13.350	13.900	13.300	13.410	13.410	84,298
2025-04-10	13.270	13.490	13.150	13.310	13.310	58,168
2025-04-09	13.970	13.970	12.950	13.150	13.150	411,626
2025-04-08	13.890	14.720	13.320	13.680	13.680	1,690,559
2025-04-07	13.640	14.400	12.910	13.380	13.380	227,705
2025-04-04	13.620	13.800	13.440	13.780	13.780	21,281
2025-04-03	14.000	14.000	13.400	13.790	13.790	89,410
2025-03-27	13.670	13.780	13.600	13.730	13.730	43,186
2025-03-26	13.610	14.170	13.610	13.710	13.710	43,740
2025-03-25	13.720	13.800	13.670	13.730	13.730	29,688
2025-03-24	14.400	14.400	13.810	13.850	13.850	82,256
2025-03-21	14.680	15.390	14.000	14.160	14.160	906,826
2025-03-20	13.390	14.720	13.260	14.520	14.520	548,288
2025-03-19	13.900	13.900	13.160	13.380	13.380	5,565
2025-03-18	13.300	13.400	13.250	13.250	13.250	10,816
2025-03-17	13.300	13.500	13.200	13.280	13.280	96,383
2025-03-14	13.200	13.490	13.100	13.440	13.440	45,007
2025-03-13	13.140	13.250	13.000	13.180	13.180	36,800
2025-03-12	13.340	13.340	13.060	13.100	13.100	3,005
2025-03-11	13.010	13.340	13.000	13.300	13.300	27,059
2025-03-10	13.020	13.200	13.020	13.040	13.040	5,090
2025-03-07	13.150	13.150	13.000	13.150	13.150	5,791
2025-03-06	13.000	13.190	12.850	12.860	12.860	5,821
2025-03-05	13.240	13.250	12.900	13.000	13.000	2,437
2025-03-04	13.000	13.000	12.990	13.000	13.000	4,468
2025-03-03	13.000	13.000	12.650	12.890	12.890	6,130
2025-02-28	13.020	13.250	13.000	13.060	13.060	34,155
2025-02-27	13.160	13.450	13.150	13.150	13.150	8,786
2025-02-26	13.260	13.350	13.010	13.050	13.050	10,225
2025-02-25	13.450	13.740	13.250	13.320	13.320	43,253
2025-02-24	13.400	13.790	13.350	13.450	13.450	32,052
2025-02-21	13.500	13.600	13.310	13.590	13.590	6,545
2025-02-20	13.310	13.600	13.310	13.560	13.560	18,671
2025-02-19	13.300	13.500	13.300	13.300	13.300	40,050
2025-02-18	13.060	13.500	12.820	13.240	13.240	111,762
2025-02-17	13.260	13.790	13.200	13.200	13.200	10,741
2025-02-14	13.200	13.890	13.200	13.390	13.390	15
2025-02-13	13.200	13.750	13.200	13.390	13.390	62,793
2025-02-12	13.600	13.940	13.360	13.400	13.400	37,517

← NewerPage 7 of 21 · 1,235 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.