Colony Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	2.740	2.740	2.640	2.650	2.650	82,000
2023-11-21	2.600	2.770	2.600	2.750	2.750	113,500
2023-11-20	2.520	2.650	2.520	2.630	2.630	96,500
2023-11-17	2.600	2.730	2.400	2.560	2.560	126,500
2023-11-16	2.550	2.650	2.550	2.630	2.630	67,500
2023-11-15	2.500	2.590	2.410	2.540	2.540	85,500
2023-11-14	2.520	2.550	2.490	2.500	2.500	42,500
2023-11-13	2.840	2.840	2.540	2.600	2.600	178,500
2023-11-10	2.600	2.620	2.450	2.460	2.460	71,500
2023-11-08	2.380	2.570	2.380	2.550	2.550	167,500
2023-11-07	2.490	2.510	2.350	2.510	2.510	107,000
2023-11-06	2.400	2.440	2.340	2.430	2.430	59,500
2023-11-03	2.380	2.430	2.270	2.390	2.390	170,000
2023-11-02	2.250	2.390	2.220	2.260	2.260	122,000
2023-11-01	2.200	2.300	2.200	2.300	2.300	123,000
2023-10-31	2.200	2.300	2.150	2.200	2.200	49,500
2023-10-30	2.300	2.300	2.290	2.300	2.300	20,000
2023-10-27	2.210	2.210	2.180	2.180	2.180	15,000
2023-10-26	2.210	2.300	2.210	2.230	2.230	11,000
2023-10-25	2.300	2.300	2.230	2.230	2.230	38,000
2023-10-24	2.300	2.300	2.170	2.220	2.220	61,500
2023-10-23	2.350	2.350	2.340	2.340	2.340	1,000
2023-10-20	2.210	2.470	2.100	2.360	2.360	57,000
2023-10-19	2.450	2.450	2.400	2.400	2.400	21,000
2023-10-18	2.390	2.400	2.290	2.390	2.390	68,500
2023-10-17	2.360	2.450	2.300	2.310	2.310	101,500
2023-10-16	2.400	2.400	2.310	2.360	2.360	88,000
2023-10-13	2.230	2.460	2.230	2.290	2.290	77,500
2023-10-12	2.180	2.290	2.180	2.230	2.230	61,000
2023-10-11	2.390	2.390	2.260	2.260	2.260	23,500
2023-10-10	2.480	2.500	2.330	2.380	2.380	58,500
2023-10-09	2.200	2.580	2.200	2.390	2.390	481,000
2023-10-05	2.010	2.150	2.010	2.080	2.080	20,000
2023-10-04	1.960	2.190	1.960	2.010	2.010	1,500
2023-10-03	1.940	2.050	1.940	2.050	2.050	4,500
2023-10-02	2.010	2.010	2.010	2.010	2.010	3,000
2023-09-28	2.020	2.020	2.020	2.020	2.020	2,500
2023-09-27	2.100	2.100	2.100	2.100	2.100	10,000
2023-09-26	2.160	2.160	2.140	2.140	2.140	8,000
2023-09-25	2.100	2.110	2.000	2.100	2.100	12,500
2023-09-22	2.140	2.140	2.100	2.100	2.100	1,500
2023-09-21	2.060	2.060	2.000	2.000	2.000	7,500
2023-09-20	2.150	2.150	2.010	2.010	2.010	20,000
2023-09-19	1.950	2.250	1.950	2.180	2.180	2,000
2023-09-18	1.960	1.980	1.960	1.980	1.980	2,000
2023-09-14	2.150	2.150	2.150	2.150	2.150	1,000
2023-09-12	1.960	1.960	1.950	1.950	1.950	3,500
2023-09-08	1.950	2.020	1.850	2.020	2.020	5,500
2023-09-07	1.950	1.950	1.950	1.950	1.950	500
2023-09-06	2.050	2.050	2.050	2.050	2.050	2,000
2023-09-05	1.820	2.100	1.820	2.060	2.060	21,000
2023-09-04	2.050	2.050	2.050	2.050	2.050	5,000
2023-09-01	2.030	2.160	2.030	2.160	2.160	1,000
2023-08-31	1.950	2.150	1.920	2.000	2.000	25,000
2023-08-30	2.200	2.200	2.030	2.030	2.030	17,500
2023-08-29	2.100	2.100	2.100	2.100	2.100	500
2023-08-28	2.030	2.100	2.020	2.070	2.070	11,500
2023-08-25	2.200	2.250	2.180	2.200	2.200	4,000
2023-08-24	2.130	2.200	2.130	2.150	2.150	2,500
2023-08-23	2.120	2.200	2.120	2.150	2.150	19,500

← NewerPage 13 of 21 · 1,215 trading daysOlder →

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.