Colony Textile Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	2.250	2.250	2.100	2.110	2.110	35,500
2023-05-19	2.200	2.250	2.150	2.200	2.200	39,000
2023-05-18	2.220	2.220	2.220	2.220	2.220	1,500
2023-05-17	2.230	2.330	2.230	2.310	2.310	48,500
2023-05-16	2.300	2.390	2.200	2.270	2.270	98,000
2023-05-12	2.300	2.350	2.250	2.350	2.350	10,500
2023-05-11	2.340	2.340	2.340	2.340	2.340	10,500
2023-05-09	2.360	2.360	2.130	2.340	2.340	1,500
2023-05-08	2.270	2.280	2.250	2.260	2.260	10,500
2023-05-05	2.400	2.440	2.210	2.270	2.270	3,500
2023-05-04	2.400	2.410	2.400	2.400	2.400	10,000
2023-05-03	2.250	2.370	2.220	2.360	2.360	4,500
2023-05-02	2.400	2.400	2.300	2.300	2.300	2,000
2023-04-27	2.400	2.400	2.310	2.310	2.310	1,000
2023-04-20	2.300	2.460	2.270	2.460	2.460	2,500
2023-04-17	2.390	2.390	2.390	2.390	2.390	2,000
2023-04-12	2.220	2.380	2.170	2.380	2.380	6,000
2023-04-11	2.220	2.220	2.220	2.220	2.220	500
2023-04-07	2.190	2.470	2.190	2.470	2.470	1,000
2023-04-06	2.150	2.390	2.140	2.380	2.380	5,000
2023-04-04	2.250	2.250	2.210	2.250	2.250	12,000
2023-04-03	2.350	2.350	2.250	2.280	2.280	24,000
2023-03-31	2.290	2.290	2.260	2.290	2.290	15,000
2023-03-30	2.250	2.330	2.210	2.260	2.260	59,000
2023-03-29	2.350	2.350	2.310	2.310	2.310	15,000
2023-03-28	2.330	2.330	2.330	2.330	2.330	3,000
2023-03-27	2.420	2.420	2.400	2.400	2.400	4,500
2023-03-24	2.620	2.620	2.410	2.410	2.410	1,000
2023-03-20	2.640	2.640	2.550	2.620	2.620	2,500
2023-03-17	2.700	2.700	2.700	2.700	2.700	1,500
2023-03-16	2.650	2.780	2.650	2.650	2.650	48,500
2023-03-15	2.670	2.790	2.600	2.660	2.660	41,500
2023-03-14	2.520	2.520	2.520	2.520	2.520	60,000
2023-03-13	2.510	2.650	2.500	2.520	2.520	128,000
2023-03-10	2.480	2.970	2.350	2.530	2.530	177,500
2023-03-09	2.310	2.350	2.200	2.350	2.350	102,000
2023-03-08	2.540	2.540	2.250	2.300	2.300	23,000
2023-03-07	2.410	2.410	2.400	2.400	2.400	2,000
2023-03-06	2.520	2.680	2.400	2.400	2.400	100,000
2023-03-03	2.150	2.800	2.150	2.620	2.620	364,500
2023-03-02	2.380	2.380	2.030	2.120	2.120	107,500
2023-03-01	2.490	2.490	2.490	2.490	2.490	2,000
2023-02-28	2.510	2.510	2.500	2.500	2.500	15,500
2023-02-27	2.520	2.650	2.520	2.580	2.580	3,500
2023-02-24	2.500	2.520	2.500	2.520	2.520	8,500
2023-02-20	2.600	2.600	2.600	2.600	2.600	1,000
2023-02-17	2.600	2.630	2.510	2.560	2.560	9,000
2023-02-16	2.630	2.630	2.630	2.630	2.630	1,000
2023-02-15	2.720	2.720	2.620	2.630	2.630	6,000
2023-02-14	2.650	2.700	2.650	2.700	2.700	12,000
2023-02-13	2.630	2.700	2.630	2.700	2.700	13,500
2023-02-10	2.700	2.700	2.700	2.700	2.700	8,000
2023-02-09	2.790	2.830	2.710	2.740	2.740	9,000
2023-02-08	2.780	2.780	2.630	2.710	2.710	4,500
2023-02-07	2.750	2.750	2.700	2.740	2.740	9,500
2023-02-06	2.740	2.740	2.560	2.730	2.730	5,000
2023-02-03	2.730	2.730	2.730	2.730	2.730	500
2023-02-02	2.790	2.790	2.570	2.730	2.730	8,500
2023-02-01	2.750	2.780	2.570	2.780	2.780	21,500
2023-01-31	2.750	2.750	2.750	2.750	2.750	15,500

← NewerPage 15 of 21 · 1,214 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.