Colony Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 2.600 | 2.650 | 2.600 | 2.650 | 2.650 | 1,000 |
| 2023-01-27 | 2.650 | 2.700 | 2.650 | 2.700 | 2.700 | 1,500 |
| 2023-01-26 | 2.800 | 2.800 | 2.640 | 2.750 | 2.750 | 19,000 |
| 2023-01-25 | 2.750 | 2.850 | 2.600 | 2.680 | 2.680 | 3,000 |
| 2023-01-23 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 1,500 |
| 2023-01-19 | 2.700 | 2.700 | 2.550 | 2.650 | 2.650 | 17,500 |
| 2023-01-18 | 2.560 | 2.750 | 2.510 | 2.700 | 2.700 | 142,000 |
| 2023-01-17 | 2.730 | 2.730 | 2.500 | 2.560 | 2.560 | 36,000 |
| 2023-01-16 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 1,000 |
| 2023-01-13 | 2.950 | 2.950 | 2.930 | 2.930 | 2.930 | 57,000 |
| 2023-01-12 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 500 |
| 2023-01-11 | 2.750 | 2.940 | 2.750 | 2.940 | 2.940 | 1,500 |
| 2023-01-10 | 2.850 | 2.900 | 2.600 | 2.800 | 2.800 | 50,500 |
| 2023-01-09 | 2.990 | 2.990 | 2.900 | 2.900 | 2.900 | 3,000 |
| 2023-01-06 | 3.040 | 3.040 | 2.830 | 3.030 | 3.030 | 51,500 |
| 2023-01-05 | 3.080 | 3.080 | 2.900 | 2.950 | 2.950 | 8,000 |
| 2023-01-04 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 15,500 |
| 2023-01-03 | 3.060 | 3.060 | 3.050 | 3.050 | 3.050 | 20,000 |
| 2023-01-02 | 3.000 | 3.100 | 3.000 | 3.080 | 3.080 | 28,500 |
| 2022-12-30 | 2.880 | 3.000 | 2.880 | 3.000 | 3.000 | 9,500 |
| 2022-12-29 | 2.800 | 2.880 | 2.750 | 2.880 | 2.880 | 2,500 |
| 2022-12-28 | 2.920 | 3.050 | 2.800 | 2.800 | 2.800 | 77,500 |
| 2022-12-27 | 2.930 | 3.100 | 2.910 | 3.030 | 3.030 | 15,000 |
| 2022-12-26 | 3.100 | 3.190 | 3.010 | 3.120 | 3.120 | 22,000 |
| 2022-12-23 | 2.790 | 3.000 | 2.790 | 3.000 | 3.000 | 1,500 |
| 2022-12-22 | 2.900 | 2.990 | 2.850 | 2.890 | 2.890 | 22,000 |
| 2022-12-21 | 3.150 | 3.190 | 2.800 | 2.820 | 2.820 | 34,500 |
| 2022-12-20 | 3.320 | 3.380 | 3.000 | 3.000 | 3.000 | 81,500 |
| 2022-12-19 | 3.090 | 3.300 | 2.980 | 3.000 | 3.000 | 141,500 |
| 2022-12-16 | 3.100 | 3.600 | 3.000 | 3.100 | 3.100 | 201,000 |
| 2022-12-15 | 3.260 | 3.260 | 3.240 | 3.240 | 3.240 | 44,000 |
| 2022-12-14 | 3.450 | 3.450 | 3.210 | 3.250 | 3.250 | 38,500 |
| 2022-12-13 | 3.500 | 3.550 | 3.420 | 3.430 | 3.430 | 11,500 |
| 2022-12-12 | 3.610 | 3.650 | 3.410 | 3.440 | 3.440 | 106,000 |
| 2022-12-09 | 3.650 | 3.750 | 3.460 | 3.610 | 3.610 | 252,000 |
| 2022-12-08 | 3.200 | 3.750 | 3.200 | 3.650 | 3.650 | 761,500 |
| 2022-12-07 | 3.150 | 3.390 | 3.140 | 3.200 | 3.200 | 62,500 |
| 2022-12-06 | 3.130 | 3.130 | 3.060 | 3.070 | 3.070 | 14,500 |
| 2022-12-05 | 3.100 | 3.380 | 3.100 | 3.320 | 3.320 | 20,500 |
| 2022-12-02 | 3.180 | 3.380 | 3.180 | 3.300 | 3.300 | 24,500 |
| 2022-12-01 | 3.060 | 3.340 | 3.010 | 3.320 | 3.320 | 4,000 |
| 2022-11-30 | 3.090 | 3.270 | 3.070 | 3.100 | 3.100 | 6,500 |
| 2022-11-29 | 3.100 | 3.100 | 3.030 | 3.070 | 3.070 | 12,500 |
| 2022-11-28 | 3.210 | 3.210 | 2.410 | 3.030 | 3.030 | 185,500 |
| 2022-11-25 | 3.350 | 3.350 | 3.310 | 3.320 | 3.320 | 5,000 |
| 2022-11-24 | 3.320 | 3.470 | 3.250 | 3.350 | 3.350 | 16,500 |
| 2022-11-23 | 3.330 | 3.350 | 3.250 | 3.320 | 3.320 | 31,500 |
| 2022-11-22 | 3.370 | 3.400 | 3.330 | 3.350 | 3.350 | 72,000 |
| 2022-11-21 | 3.360 | 3.540 | 3.360 | 3.490 | 3.490 | 4,000 |
| 2022-11-18 | 3.540 | 3.540 | 3.350 | 3.430 | 3.430 | 5,500 |
| 2022-11-17 | 3.450 | 3.600 | 3.400 | 3.450 | 3.450 | 77,000 |
| 2022-11-16 | 3.700 | 3.700 | 3.520 | 3.650 | 3.650 | 20,500 |
| 2022-11-15 | 3.700 | 3.800 | 3.650 | 3.700 | 3.700 | 49,500 |
| 2022-11-14 | 3.390 | 3.860 | 3.390 | 3.740 | 3.740 | 443,500 |
| 2022-11-11 | 3.220 | 3.750 | 3.210 | 3.420 | 3.420 | 175,500 |
| 2022-11-10 | 3.450 | 3.450 | 3.200 | 3.300 | 3.300 | 29,500 |
| 2022-11-08 | 3.460 | 3.460 | 3.210 | 3.220 | 3.220 | 68,000 |
| 2022-11-07 | 3.490 | 3.490 | 3.120 | 3.300 | 3.300 | 17,000 |
| 2022-11-04 | 3.200 | 3.200 | 3.100 | 3.150 | 3.150 | 58,000 |
| 2022-11-03 | 3.140 | 3.250 | 3.130 | 3.200 | 3.200 | 6,000 |
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.