Colony Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 2.880 | 2.880 | 2.820 | 2.830 | 2.830 | 4,500 |
| 2024-05-20 | 2.810 | 2.810 | 2.770 | 2.770 | 2.770 | 8,500 |
| 2024-05-17 | 2.900 | 2.900 | 2.800 | 2.800 | 2.800 | 39,500 |
| 2024-05-16 | 2.810 | 2.850 | 2.800 | 2.800 | 2.800 | 46,500 |
| 2024-05-15 | 2.990 | 2.990 | 2.900 | 2.930 | 2.930 | 43,000 |
| 2024-05-14 | 2.960 | 3.000 | 2.930 | 2.930 | 2.930 | 45,000 |
| 2024-05-13 | 2.760 | 3.100 | 2.760 | 2.900 | 2.900 | 139,000 |
| 2024-05-10 | 2.900 | 3.000 | 2.850 | 2.930 | 2.930 | 200,500 |
| 2024-05-09 | 2.750 | 3.000 | 2.750 | 2.820 | 2.820 | 132,500 |
| 2024-05-08 | 2.800 | 2.850 | 2.750 | 2.800 | 2.800 | 17,000 |
| 2024-05-07 | 2.760 | 2.860 | 2.760 | 2.810 | 2.810 | 47,000 |
| 2024-05-06 | 2.750 | 2.750 | 2.720 | 2.750 | 2.750 | 17,000 |
| 2024-05-03 | 2.770 | 2.830 | 2.750 | 2.810 | 2.810 | 55,500 |
| 2024-05-02 | 2.720 | 2.720 | 2.700 | 2.710 | 2.710 | 16,500 |
| 2024-04-30 | 2.770 | 2.850 | 2.720 | 2.750 | 2.750 | 69,000 |
| 2024-04-29 | 2.850 | 2.850 | 2.740 | 2.770 | 2.770 | 46,000 |
| 2024-04-26 | 2.800 | 2.990 | 2.760 | 2.780 | 2.780 | 139,000 |
| 2024-04-25 | 2.940 | 3.000 | 2.760 | 2.800 | 2.800 | 123,000 |
| 2024-04-24 | 2.900 | 2.980 | 2.900 | 2.940 | 2.940 | 55,000 |
| 2024-04-23 | 2.750 | 3.000 | 2.710 | 2.910 | 2.910 | 95,500 |
| 2024-04-22 | 2.900 | 2.970 | 2.800 | 2.830 | 2.830 | 91,500 |
| 2024-04-19 | 2.850 | 3.000 | 2.850 | 2.910 | 2.910 | 113,500 |
| 2024-04-18 | 2.920 | 2.920 | 2.800 | 2.800 | 2.800 | 32,500 |
| 2024-04-17 | 2.880 | 2.950 | 2.800 | 2.850 | 2.850 | 48,000 |
| 2024-04-16 | 2.800 | 2.890 | 2.750 | 2.810 | 2.810 | 71,000 |
| 2024-04-15 | 2.770 | 2.920 | 2.690 | 2.890 | 2.890 | 11,500 |
| 2024-04-09 | 2.680 | 2.800 | 2.680 | 2.740 | 2.740 | 21,500 |
| 2024-04-08 | 2.950 | 2.950 | 2.670 | 2.750 | 2.750 | 20,500 |
| 2024-04-04 | 2.950 | 2.950 | 2.850 | 2.880 | 2.880 | 5,000 |
| 2024-04-03 | 2.750 | 2.750 | 2.740 | 2.750 | 2.750 | 13,500 |
| 2024-04-02 | 2.700 | 2.740 | 2.700 | 2.700 | 2.700 | 25,000 |
| 2024-04-01 | 2.790 | 2.790 | 2.690 | 2.710 | 2.710 | 8,500 |
| 2024-03-29 | 2.700 | 2.700 | 2.640 | 2.640 | 2.640 | 13,500 |
| 2024-03-28 | 2.750 | 2.800 | 2.700 | 2.760 | 2.760 | 26,000 |
| 2024-03-27 | 2.900 | 2.900 | 2.750 | 2.750 | 2.750 | 48,500 |
| 2024-03-26 | 2.640 | 2.900 | 2.640 | 2.800 | 2.800 | 27,500 |
| 2024-03-25 | 2.710 | 2.850 | 2.700 | 2.800 | 2.800 | 38,000 |
| 2024-03-22 | 2.750 | 2.770 | 2.750 | 2.770 | 2.770 | 10,000 |
| 2024-03-21 | 2.850 | 2.850 | 2.800 | 2.800 | 2.800 | 94,000 |
| 2024-03-20 | 2.840 | 2.880 | 2.750 | 2.850 | 2.850 | 40,000 |
| 2024-03-19 | 2.850 | 2.900 | 2.850 | 2.900 | 2.900 | 4,500 |
| 2024-03-18 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 3,000 |
| 2024-03-15 | 2.910 | 2.910 | 2.840 | 2.850 | 2.850 | 11,500 |
| 2024-03-14 | 2.840 | 2.990 | 2.840 | 2.860 | 2.860 | 15,500 |
| 2024-03-13 | 2.980 | 2.980 | 2.850 | 2.850 | 2.850 | 51,500 |
| 2024-03-12 | 3.100 | 3.100 | 2.900 | 3.000 | 3.000 | 63,000 |
| 2024-03-11 | 3.050 | 3.050 | 2.900 | 2.980 | 2.980 | 55,000 |
| 2024-03-08 | 3.070 | 3.080 | 3.070 | 3.080 | 3.080 | 2,000 |
| 2024-03-07 | 3.000 | 3.100 | 2.910 | 2.910 | 2.910 | 32,000 |
| 2024-03-06 | 2.860 | 3.190 | 2.850 | 3.000 | 3.000 | 54,500 |
| 2024-03-05 | 3.140 | 3.140 | 2.910 | 2.920 | 2.920 | 9,500 |
| 2024-03-04 | 2.940 | 3.180 | 2.940 | 3.010 | 3.010 | 73,000 |
| 2024-03-01 | 2.980 | 3.180 | 2.980 | 3.110 | 3.110 | 83,000 |
| 2024-02-29 | 2.910 | 3.080 | 2.910 | 2.990 | 2.990 | 46,000 |
| 2024-02-28 | 2.950 | 3.150 | 2.950 | 3.100 | 3.100 | 38,500 |
| 2024-02-27 | 2.900 | 3.140 | 2.900 | 3.090 | 3.090 | 95,000 |
| 2024-02-26 | 2.960 | 3.320 | 2.960 | 3.130 | 3.130 | 160,000 |
| 2024-02-23 | 2.980 | 3.400 | 2.980 | 3.140 | 3.140 | 428,000 |
| 2024-02-22 | 2.760 | 2.970 | 2.760 | 2.950 | 2.950 | 7,000 |
| 2024-02-21 | 2.780 | 2.950 | 2.560 | 2.710 | 2.710 | 3,000 |
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.