Crescent Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	12.500	13.900	12.150	12.880	12.880	394,912
2024-11-14	12.400	13.240	12.200	12.650	12.650	634,922
2024-11-13	12.340	12.430	12.300	12.400	12.400	43,244
2024-11-12	12.300	12.300	12.080	12.270	12.270	35,632
2024-11-11	12.450	12.450	12.200	12.240	12.240	96,951
2024-11-08	12.000	12.290	11.910	12.010	12.010	147,603
2024-11-07	12.000	12.240	11.810	11.900	11.900	97,401
2024-11-06	12.250	12.300	11.900	12.010	12.010	223,159
2024-11-05	11.540	12.350	11.540	12.010	12.010	310,112
2024-11-04	11.750	11.800	11.500	11.510	11.510	191,957
2024-11-01	11.850	11.850	11.500	11.560	11.560	98,915
2024-10-31	12.040	12.270	11.800	11.820	11.820	56,785
2024-10-30	11.800	12.220	11.750	12.190	12.190	42,454
2024-10-29	11.450	12.090	11.450	12.000	12.000	225,515
2024-10-28	12.200	12.490	11.010	11.420	11.420	385,222
2024-10-25	12.110	12.540	12.100	12.210	12.210	97,947
2024-10-24	12.130	12.690	12.130	12.300	12.300	134,183
2024-10-23	12.530	12.740	12.250	12.370	12.370	135,180
2024-10-22	12.910	13.390	12.500	12.530	12.530	199,630
2024-10-21	13.250	14.320	12.500	12.730	12.730	2,787,723
2024-10-18	13.000	14.000	12.800	13.020	13.020	1,203,382
2024-10-17	12.650	13.470	12.550	13.110	13.110	1,385,940
2024-10-16	11.430	12.550	11.400	12.550	12.550	1,185,079
2024-10-15	11.500	11.500	11.400	11.410	11.410	99,610
2024-10-14	11.800	11.800	11.410	11.490	11.490	122,931
2024-10-11	11.520	11.700	11.450	11.690	11.690	74,082
2024-10-10	11.570	11.930	11.560	11.670	11.670	57,455
2024-10-09	11.590	11.800	11.590	11.780	11.780	6,141
2024-10-08	11.550	11.850	11.510	11.590	11.590	44,648
2024-10-07	11.360	12.000	11.300	11.650	11.650	92,417
2024-10-04	11.680	11.730	11.550	11.590	11.590	29,878
2024-10-03	11.600	11.940	11.520	11.650	11.650	36,301
2024-10-02	11.400	11.800	11.400	11.510	11.510	539,191
2024-10-01	11.560	12.280	11.010	11.580	11.580	162,005
2024-09-30	12.990	12.990	11.710	12.000	12.000	154,410
2024-09-27	13.050	13.050	12.500	12.650	12.650	91,563
2024-09-26	13.440	13.440	13.000	13.000	13.000	27,364
2024-09-25	13.140	13.440	13.100	13.310	13.310	8,785
2024-09-24	13.300	13.300	13.140	13.300	13.300	17,955
2024-09-23	13.500	13.600	13.310	13.390	13.390	19,114
2024-09-20	13.220	13.500	13.220	13.500	13.500	6,556
2024-09-19	13.890	13.890	13.380	13.400	13.400	31,819
2024-09-18	13.750	13.750	13.510	13.630	13.630	43,985
2024-09-16	13.360	13.610	13.360	13.600	13.600	66,567
2024-09-13	13.660	13.660	13.500	13.510	13.510	72,259
2024-09-12	13.360	13.700	13.350	13.500	13.500	118,979
2024-09-11	13.700	13.700	13.120	13.550	13.550	44,101
2024-09-10	13.900	13.900	13.560	13.610	13.610	52,622
2024-09-09	13.500	13.780	13.500	13.520	13.520	14,856
2024-09-06	13.510	13.920	13.500	13.590	13.590	106,962
2024-09-05	13.890	14.000	13.600	13.790	13.790	128,544
2024-09-04	13.880	14.000	13.510	13.610	13.610	73,133
2024-09-03	13.510	13.700	13.450	13.510	13.510	71,300
2024-09-02	13.820	14.000	13.560	13.630	13.630	27,849
2024-08-30	13.650	14.960	13.500	13.970	13.970	531,849
2024-08-29	13.860	14.240	13.710	13.790	13.790	203,062
2024-08-28	14.050	14.050	13.000	13.410	13.410	418,070
2024-08-27	13.980	14.270	13.980	14.030	14.030	9,665
2024-08-26	14.550	14.550	14.000	14.100	14.100	363,500
2024-08-23	15.500	16.220	14.500	14.540	14.540	471,022

← NewerPage 9 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.