Colony Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-19 | 2.660 | 2.790 | 2.660 | 2.790 | 2.790 | 28,000 |
| 2024-02-16 | 2.680 | 2.800 | 2.620 | 2.630 | 2.630 | 16,000 |
| 2024-02-15 | 2.150 | 2.850 | 2.150 | 2.800 | 2.800 | 22,500 |
| 2024-02-14 | 2.890 | 2.890 | 2.850 | 2.860 | 2.860 | 4,500 |
| 2024-02-13 | 2.810 | 2.870 | 2.800 | 2.810 | 2.810 | 11,500 |
| 2024-02-12 | 2.900 | 2.900 | 2.780 | 2.810 | 2.810 | 70,000 |
| 2024-02-09 | 2.760 | 3.030 | 2.760 | 2.950 | 2.950 | 2,000 |
| 2024-02-07 | 3.010 | 3.060 | 3.000 | 3.010 | 3.010 | 20,500 |
| 2024-02-06 | 2.970 | 3.090 | 2.970 | 3.090 | 3.090 | 35,000 |
| 2024-02-02 | 2.880 | 2.960 | 2.880 | 2.950 | 2.950 | 1,500 |
| 2024-02-01 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 1,000 |
| 2024-01-31 | 2.900 | 2.960 | 2.770 | 2.770 | 2.770 | 12,000 |
| 2024-01-30 | 2.850 | 2.920 | 2.750 | 2.900 | 2.900 | 29,000 |
| 2024-01-29 | 2.940 | 2.940 | 2.860 | 2.860 | 2.860 | 63,500 |
| 2024-01-26 | 3.010 | 3.030 | 2.900 | 2.920 | 2.920 | 85,000 |
| 2024-01-25 | 3.010 | 3.180 | 3.010 | 3.040 | 3.040 | 33,500 |
| 2024-01-24 | 2.920 | 3.150 | 2.920 | 3.100 | 3.100 | 29,000 |
| 2024-01-23 | 2.920 | 3.000 | 2.920 | 3.000 | 3.000 | 10,000 |
| 2024-01-22 | 3.170 | 3.170 | 3.000 | 3.000 | 3.000 | 20,000 |
| 2024-01-19 | 3.030 | 3.080 | 2.900 | 2.990 | 2.990 | 295,500 |
| 2024-01-18 | 3.120 | 3.120 | 3.000 | 3.040 | 3.040 | 104,500 |
| 2024-01-17 | 3.110 | 3.130 | 3.100 | 3.120 | 3.120 | 29,500 |
| 2024-01-16 | 3.100 | 3.190 | 3.040 | 3.180 | 3.180 | 90,500 |
| 2024-01-15 | 3.360 | 3.360 | 3.120 | 3.200 | 3.200 | 129,000 |
| 2024-01-12 | 3.700 | 3.700 | 3.300 | 3.350 | 3.350 | 12,000 |
| 2024-01-11 | 3.400 | 3.640 | 3.300 | 3.600 | 3.600 | 196,500 |
| 2024-01-10 | 3.400 | 3.400 | 3.210 | 3.350 | 3.350 | 20,500 |
| 2024-01-09 | 3.240 | 3.270 | 3.180 | 3.190 | 3.190 | 90,000 |
| 2024-01-08 | 3.440 | 3.440 | 3.200 | 3.240 | 3.240 | 33,500 |
| 2024-01-05 | 3.510 | 3.700 | 3.300 | 3.350 | 3.350 | 187,000 |
| 2024-01-04 | 3.400 | 3.740 | 3.400 | 3.570 | 3.570 | 211,500 |
| 2024-01-03 | 3.200 | 3.500 | 3.200 | 3.490 | 3.490 | 341,000 |
| 2024-01-02 | 3.300 | 3.300 | 3.180 | 3.200 | 3.200 | 17,000 |
| 2024-01-01 | 3.280 | 3.350 | 3.280 | 3.310 | 3.310 | 73,500 |
| 2023-12-29 | 2.900 | 3.300 | 2.900 | 3.270 | 3.270 | 8,000 |
| 2023-12-28 | 3.120 | 3.340 | 3.120 | 3.120 | 3.120 | 14,000 |
| 2023-12-27 | 3.280 | 3.280 | 3.050 | 3.110 | 3.110 | 52,000 |
| 2023-12-26 | 3.110 | 3.450 | 3.100 | 3.110 | 3.110 | 103,500 |
| 2023-12-22 | 3.340 | 3.500 | 3.310 | 3.310 | 3.310 | 87,500 |
| 2023-12-21 | 3.100 | 3.380 | 3.090 | 3.340 | 3.340 | 42,000 |
| 2023-12-20 | 3.100 | 3.400 | 3.100 | 3.250 | 3.250 | 262,000 |
| 2023-12-19 | 3.800 | 3.800 | 3.300 | 3.340 | 3.340 | 526,500 |
| 2023-12-18 | 4.030 | 4.100 | 3.690 | 3.760 | 3.760 | 534,500 |
| 2023-12-15 | 4.170 | 4.200 | 4.000 | 4.030 | 4.030 | 1,377,000 |
| 2023-12-14 | 3.360 | 3.990 | 3.360 | 3.960 | 3.960 | 1,445,500 |
| 2023-12-13 | 3.440 | 3.890 | 3.370 | 3.450 | 3.450 | 1,422,000 |
| 2023-12-12 | 3.400 | 3.450 | 3.380 | 3.400 | 3.400 | 162,000 |
| 2023-12-11 | 3.200 | 3.490 | 3.200 | 3.400 | 3.400 | 539,000 |
| 2023-12-08 | 3.030 | 3.290 | 3.030 | 3.230 | 3.230 | 422,500 |
| 2023-12-07 | 3.000 | 3.120 | 2.960 | 3.030 | 3.030 | 350,000 |
| 2023-12-06 | 3.160 | 3.160 | 2.990 | 3.030 | 3.030 | 38,500 |
| 2023-12-05 | 3.100 | 3.200 | 3.000 | 3.090 | 3.090 | 44,500 |
| 2023-12-04 | 2.620 | 3.100 | 2.620 | 3.040 | 3.040 | 347,500 |
| 2023-12-01 | 3.000 | 3.180 | 3.000 | 3.150 | 3.150 | 44,500 |
| 2023-11-30 | 3.080 | 3.150 | 2.920 | 3.030 | 3.030 | 135,000 |
| 2023-11-29 | 3.150 | 3.300 | 2.970 | 3.120 | 3.120 | 461,000 |
| 2023-11-28 | 3.300 | 3.400 | 3.050 | 3.130 | 3.130 | 800,000 |
| 2023-11-27 | 2.800 | 3.330 | 2.800 | 3.210 | 3.210 | 1,050,500 |
| 2023-11-24 | 2.650 | 2.820 | 2.310 | 2.730 | 2.730 | 97,000 |
| 2023-11-23 | 2.600 | 2.860 | 2.260 | 2.750 | 2.750 | 173,000 |
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.