Colony Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	2.100	2.190	2.100	2.100	2.100	6,000
2023-08-18	2.190	2.190	2.130	2.130	2.130	3,000
2023-08-17	2.020	2.020	2.020	2.020	2.020	500
2023-08-16	2.220	2.220	2.190	2.190	2.190	10,000
2023-08-15	2.280	2.300	2.200	2.200	2.200	15,500
2023-08-11	2.200	2.200	2.030	2.200	2.200	2,500
2023-08-10	2.070	2.360	2.070	2.180	2.180	33,500
2023-08-09	2.150	2.200	2.150	2.200	2.200	3,000
2023-08-08	2.210	2.210	2.170	2.170	2.170	40,000
2023-08-07	2.320	2.320	2.250	2.270	2.270	2,500
2023-08-04	2.260	2.400	2.200	2.340	2.340	72,000
2023-08-03	2.440	2.500	2.290	2.300	2.300	210,000
2023-08-02	2.360	2.500	2.360	2.440	2.440	37,500
2023-08-01	2.320	2.360	2.300	2.310	2.310	152,000
2023-07-31	2.590	2.590	2.300	2.350	2.350	52,000
2023-07-27	2.410	2.480	2.330	2.350	2.350	190,500
2023-07-26	2.380	2.490	2.350	2.410	2.410	125,000
2023-07-25	2.170	2.390	2.160	2.360	2.360	104,000
2023-07-24	2.020	2.690	2.010	2.270	2.270	1,616,500
2023-07-21	2.000	2.080	1.990	2.020	2.020	127,000
2023-07-20	2.000	2.050	2.000	2.010	2.010	21,500
2023-07-19	1.970	1.980	1.970	1.980	1.980	1,500
2023-07-18	1.910	2.020	1.900	2.020	2.020	43,000
2023-07-17	1.650	2.000	1.650	1.990	1.990	74,500
2023-07-14	2.010	2.010	1.990	2.000	2.000	67,500
2023-07-13	2.100	2.100	2.000	2.100	2.100	89,500
2023-07-12	2.040	2.100	2.000	2.030	2.030	181,000
2023-07-11	2.020	2.150	2.000	2.090	2.090	125,500
2023-07-10	2.000	2.120	2.000	2.120	2.120	169,000
2023-07-07	1.860	2.000	1.650	1.960	1.960	79,500
2023-07-06	2.070	2.100	1.950	2.000	2.000	120,000
2023-07-05	2.140	2.150	2.060	2.060	2.060	20,500
2023-07-04	2.300	2.300	1.900	1.950	1.950	31,500
2023-07-03	2.010	2.250	2.010	2.100	2.100	112,500
2023-06-27	1.890	1.940	1.890	1.900	1.900	20,500
2023-06-26	1.700	1.940	1.700	1.900	1.900	80,000
2023-06-23	1.700	1.700	1.600	1.690	1.690	15,000
2023-06-22	1.600	1.670	1.550	1.650	1.650	177,500
2023-06-21	1.660	1.860	1.650	1.650	1.650	13,500
2023-06-20	1.610	1.770	1.580	1.740	1.740	139,500
2023-06-19	1.830	1.870	1.600	1.710	1.710	101,500
2023-06-16	1.900	1.910	1.850	1.870	1.870	81,000
2023-06-15	1.900	2.000	1.900	1.960	1.960	32,000
2023-06-14	1.950	1.990	1.940	1.950	1.950	26,500
2023-06-13	2.000	2.000	1.940	1.940	1.940	61,000
2023-06-12	2.070	2.100	2.000	2.000	2.000	109,000
2023-06-09	2.100	2.180	2.050	2.100	2.100	25,000
2023-06-08	2.100	2.100	1.950	2.000	2.000	90,500
2023-06-07	2.120	2.190	2.000	2.050	2.050	216,500
2023-06-06	2.240	2.300	2.170	2.210	2.210	134,500
2023-06-05	2.250	2.250	2.200	2.200	2.200	2,000
2023-06-02	2.170	2.210	2.170	2.210	2.210	12,000
2023-06-01	2.380	2.380	2.110	2.190	2.190	3,000
2023-05-31	2.150	2.170	2.140	2.160	2.160	19,000
2023-05-30	2.210	2.400	2.210	2.400	2.400	1,500
2023-05-29	2.110	2.310	2.110	2.180	2.180	64,000
2023-05-26	2.300	2.300	2.300	2.300	2.300	500
2023-05-25	2.210	2.380	2.130	2.200	2.200	37,000
2023-05-24	2.110	2.250	2.110	2.220	2.220	6,000
2023-05-23	2.060	2.060	2.060	2.060	2.060	3,000

← NewerPage 14 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.