Colony Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 4.540 | 5.050 | 4.300 | 4.700 | 4.700 | 5,337,016 |
| 2024-08-21 | 4.100 | 4.590 | 4.060 | 4.400 | 4.400 | 2,253,847 |
| 2024-08-20 | 4.050 | 4.190 | 3.750 | 4.090 | 4.090 | 1,091,029 |
| 2024-08-19 | 4.490 | 4.490 | 3.850 | 3.910 | 3.910 | 914,386 |
| 2024-08-16 | 4.390 | 4.700 | 4.150 | 4.390 | 4.390 | 3,368,032 |
| 2024-08-15 | 4.500 | 4.570 | 4.100 | 4.250 | 4.250 | 2,349,962 |
| 2024-08-13 | 4.200 | 4.880 | 4.030 | 4.340 | 4.340 | 6,644,748 |
| 2024-08-12 | 3.240 | 4.130 | 3.220 | 4.020 | 4.020 | 2,807,506 |
| 2024-08-09 | 3.190 | 3.240 | 2.960 | 3.130 | 3.130 | 41,638 |
| 2024-08-08 | 2.900 | 3.190 | 2.900 | 3.050 | 3.050 | 15,616 |
| 2024-08-07 | 3.300 | 3.300 | 3.000 | 3.110 | 3.110 | 34,159 |
| 2024-08-06 | 3.100 | 3.330 | 2.900 | 3.110 | 3.110 | 421,413 |
| 2024-08-05 | 3.150 | 3.250 | 2.780 | 2.900 | 2.900 | 374,256 |
| 2024-08-02 | 2.950 | 2.950 | 2.610 | 2.900 | 2.900 | 5,610 |
| 2024-08-01 | 2.550 | 2.900 | 2.550 | 2.880 | 2.880 | 25,247 |
| 2024-07-31 | 2.990 | 2.990 | 2.800 | 2.860 | 2.860 | 47,045 |
| 2024-07-30 | 3.000 | 3.000 | 2.800 | 2.900 | 2.900 | 69,797 |
| 2024-07-29 | 2.970 | 3.020 | 2.850 | 2.930 | 2.930 | 52,885 |
| 2024-07-26 | 3.020 | 3.020 | 2.820 | 2.890 | 2.890 | 11,504 |
| 2024-07-25 | 2.900 | 3.030 | 2.810 | 2.950 | 2.950 | 71,803 |
| 2024-07-24 | 3.000 | 3.000 | 2.800 | 2.900 | 2.900 | 63,868 |
| 2024-07-23 | 3.000 | 3.000 | 2.600 | 2.860 | 2.860 | 56,185 |
| 2024-07-22 | 2.820 | 3.050 | 2.750 | 2.880 | 2.880 | 12,572 |
| 2024-07-19 | 2.960 | 2.990 | 2.800 | 2.860 | 2.860 | 11,669 |
| 2024-07-18 | 2.870 | 3.000 | 2.810 | 2.900 | 2.900 | 36,979 |
| 2024-07-15 | 3.100 | 3.100 | 2.610 | 2.950 | 2.950 | 28,070 |
| 2024-07-12 | 2.950 | 3.090 | 2.850 | 2.870 | 2.870 | 14,011 |
| 2024-07-11 | 3.100 | 3.100 | 2.860 | 2.950 | 2.950 | 12,183 |
| 2024-07-10 | 3.050 | 3.050 | 2.860 | 2.960 | 2.960 | 46,051 |
| 2024-07-09 | 3.160 | 3.160 | 2.950 | 2.980 | 2.980 | 128,804 |
| 2024-07-08 | 3.160 | 3.890 | 3.050 | 3.050 | 3.050 | 101,208 |
| 2024-07-05 | 3.130 | 3.150 | 3.000 | 3.070 | 3.070 | 21,594 |
| 2024-07-04 | 3.160 | 3.160 | 3.000 | 3.040 | 3.040 | 198,590 |
| 2024-07-03 | 2.950 | 3.200 | 2.950 | 3.050 | 3.050 | 121,610 |
| 2024-07-02 | 3.000 | 3.090 | 2.900 | 3.090 | 3.090 | 409,513 |
| 2024-07-01 | 2.900 | 3.090 | 2.900 | 2.980 | 2.980 | 202,509 |
| 2024-06-28 | 3.100 | 3.100 | 2.870 | 3.000 | 3.000 | 486,448 |
| 2024-06-27 | 2.950 | 2.990 | 2.800 | 2.970 | 2.970 | 321,446 |
| 2024-06-26 | 3.010 | 3.130 | 2.930 | 2.950 | 2.950 | 277,645 |
| 2024-06-25 | 3.160 | 3.160 | 2.940 | 2.950 | 2.950 | 47,891 |
| 2024-06-24 | 3.180 | 3.180 | 2.830 | 3.030 | 3.030 | 259,290 |
| 2024-06-21 | 3.100 | 3.380 | 2.900 | 3.020 | 3.020 | 117,821 |
| 2024-06-20 | 3.180 | 3.240 | 2.950 | 3.150 | 3.150 | 339,666 |
| 2024-06-14 | 3.130 | 3.130 | 3.000 | 3.000 | 3.000 | 39,003 |
| 2024-06-13 | 3.020 | 3.090 | 2.950 | 2.990 | 2.990 | 97,331 |
| 2024-06-12 | 3.020 | 3.220 | 2.990 | 3.000 | 3.000 | 300,373 |
| 2024-06-11 | 3.500 | 3.500 | 3.100 | 3.160 | 3.160 | 312,204 |
| 2024-06-10 | 4.290 | 4.290 | 3.300 | 3.370 | 3.370 | 559,847 |
| 2024-06-07 | 3.300 | 4.250 | 3.080 | 4.040 | 4.040 | 3,011,859 |
| 2024-06-06 | 2.900 | 3.400 | 2.760 | 3.310 | 3.310 | 1,189,743 |
| 2024-06-05 | 2.900 | 3.000 | 2.330 | 2.910 | 2.910 | 179,868 |
| 2024-06-04 | 2.970 | 3.030 | 2.730 | 2.880 | 2.880 | 126,622 |
| 2024-06-03 | 2.720 | 2.950 | 2.720 | 2.860 | 2.860 | 123,137 |
| 2024-05-31 | 2.700 | 2.970 | 2.650 | 2.810 | 2.810 | 31,903 |
| 2024-05-30 | 2.880 | 2.890 | 2.800 | 2.800 | 2.800 | 13,580 |
| 2024-05-29 | 2.910 | 2.940 | 2.800 | 2.810 | 2.810 | 98,550 |
| 2024-05-27 | 2.940 | 2.940 | 2.800 | 2.830 | 2.830 | 191,459 |
| 2024-05-24 | 2.850 | 2.990 | 2.800 | 2.890 | 2.890 | 303,500 |
| 2024-05-23 | 2.830 | 2.970 | 2.820 | 2.920 | 2.920 | 191,500 |
| 2024-05-22 | 2.800 | 2.820 | 2.800 | 2.810 | 2.810 | 142,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.