Crescent Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	13.650	13.650	13.500	13.540	13.540	5,668
2025-02-10	13.220	13.600	13.030	13.550	13.550	5,990
2025-02-07	13.250	13.950	13.250	13.500	13.500	4,469
2025-02-06	13.900	13.980	13.500	13.750	13.750	4,128
2025-02-04	13.700	13.980	13.700	13.740	13.740	16,215
2025-02-03	13.750	13.990	13.500	13.520	13.520	19,211
2025-01-31	13.790	13.980	13.600	13.730	13.730	8,618
2025-01-30	13.700	13.860	13.500	13.660	13.660	56,826
2025-01-29	14.000	14.000	13.900	13.900	13.900	2,771
2025-01-28	13.650	14.200	13.650	13.990	13.990	5,421
2025-01-27	13.630	14.290	13.630	13.730	13.730	1,724
2025-01-24	14.000	14.230	13.730	13.790	13.790	12,891
2025-01-23	13.800	13.920	13.700	13.800	13.800	63,589
2025-01-22	14.020	14.040	13.900	13.920	13.920	115,166
2025-01-21	14.010	14.180	13.600	14.000	14.000	19,700
2025-01-20	14.300	14.600	14.000	14.030	14.030	6,583
2025-01-17	14.000	14.500	13.850	14.000	14.000	32,716
2025-01-16	14.100	14.320	14.000	14.000	14.000	6,015
2025-01-15	14.110	14.390	14.110	14.210	14.210	1,736
2025-01-14	14.350	14.380	14.150	14.150	14.150	6,408
2025-01-13	14.190	14.380	13.900	14.200	14.200	12,170
2025-01-10	13.610	14.290	13.610	13.850	13.850	11,859
2025-01-09	14.000	14.200	13.850	14.000	14.000	44,505
2025-01-08	14.500	14.790	13.900	13.980	13.980	301,105
2025-01-07	14.800	15.000	14.100	14.140	14.140	66,727
2025-01-06	15.280	15.290	14.500	14.500	14.500	61,797
2025-01-03	14.800	15.000	14.510	14.900	14.900	86,661
2025-01-02	15.000	15.320	14.620	14.880	14.880	173,841
2025-01-01	14.900	15.200	14.650	14.900	14.900	126,199
2024-12-31	15.890	15.890	14.320	14.600	14.600	915,246
2024-12-30	14.000	15.400	14.000	15.400	15.400	1,409,715
2024-12-27	14.200	14.200	13.500	14.000	14.000	140,761
2024-12-26	14.110	14.210	13.800	14.030	14.030	444,690
2024-12-24	14.220	14.600	14.020	14.580	14.580	21,012
2024-12-23	14.400	14.510	14.380	14.460	14.460	15,285
2024-12-20	14.120	14.380	13.770	14.160	14.160	82,076
2024-12-19	14.510	15.000	14.150	14.170	14.170	149,294
2024-12-18	14.810	15.160	14.500	14.550	14.550	158,750
2024-12-17	15.010	15.300	14.620	14.780	14.780	125,399
2024-12-16	15.250	15.950	15.060	15.130	15.130	457,667
2024-12-13	15.060	15.450	14.770	15.450	15.450	384,674
2024-12-12	14.980	15.450	14.670	15.130	15.130	659,787
2024-12-11	14.900	15.080	14.370	14.580	14.580	139,077
2024-12-10	15.060	15.670	14.500	14.590	14.590	227,299
2024-12-09	15.480	15.670	15.000	15.210	15.210	430,005
2024-12-06	14.740	15.390	14.740	15.000	15.000	688,348
2024-12-05	14.400	15.440	14.300	14.740	14.740	499,414
2024-12-04	13.930	14.500	13.900	14.400	14.400	785,528
2024-12-03	14.180	14.250	13.550	13.950	13.950	133,512
2024-12-02	13.740	14.200	12.200	13.950	13.950	466,225
2024-11-29	13.150	13.920	13.150	13.420	13.420	92,371
2024-11-28	13.300	13.650	13.240	13.400	13.400	68,648
2024-11-27	13.050	13.300	13.050	13.270	13.270	138,585
2024-11-26	13.000	13.280	12.610	12.850	12.850	284,115
2024-11-25	13.110	13.700	13.110	13.500	13.500	141,753
2024-11-22	14.300	14.300	13.120	13.500	13.500	640,718
2024-11-21	14.070	14.470	13.560	13.990	13.990	96,272
2024-11-20	15.930	16.470	14.030	14.120	14.120	2,938,967
2024-11-19	14.400	15.590	14.000	15.590	15.590	1,781,012
2024-11-18	13.000	14.170	12.600	14.170	14.170	997,166

← NewerPage 8 of 21 · 1,232 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.