Colony Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 3.140 | 3.250 | 3.130 | 3.200 | 3.200 | 6,000 |
| 2022-11-02 | 3.020 | 3.400 | 3.020 | 3.340 | 3.340 | 50,500 |
| 2022-11-01 | 3.060 | 3.130 | 3.000 | 3.100 | 3.100 | 47,000 |
| 2022-10-31 | 3.220 | 3.220 | 3.050 | 3.050 | 3.050 | 34,500 |
| 2022-10-28 | 3.500 | 3.550 | 3.180 | 3.400 | 3.400 | 22,000 |
| 2022-10-27 | 3.450 | 3.450 | 3.440 | 3.450 | 3.450 | 1,500 |
| 2022-10-26 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 6,000 |
| 2022-10-25 | 3.500 | 3.580 | 3.350 | 3.380 | 3.380 | 6,000 |
| 2022-10-24 | 3.430 | 3.450 | 3.430 | 3.450 | 3.450 | 1,000 |
| 2022-10-21 | 3.720 | 3.720 | 3.320 | 3.400 | 3.400 | 43,500 |
| 2022-10-20 | 3.580 | 3.640 | 3.580 | 3.640 | 3.640 | 1,500 |
| 2022-10-19 | 3.400 | 3.580 | 3.380 | 3.580 | 3.580 | 12,000 |
| 2022-10-18 | 3.430 | 3.560 | 3.350 | 3.350 | 3.350 | 32,000 |
| 2022-10-17 | 3.420 | 3.500 | 3.240 | 3.430 | 3.430 | 91,500 |
| 2022-10-14 | 3.590 | 3.640 | 3.590 | 3.640 | 3.640 | 10,000 |
| 2022-10-13 | 3.500 | 3.500 | 3.450 | 3.450 | 3.450 | 10,000 |
| 2022-10-12 | 3.480 | 3.500 | 3.480 | 3.500 | 3.500 | 10,500 |
| 2022-10-11 | 3.550 | 3.550 | 3.520 | 3.520 | 3.520 | 5,500 |
| 2022-10-10 | 3.550 | 3.550 | 3.520 | 3.540 | 3.540 | 15,500 |
| 2022-10-07 | 3.500 | 3.740 | 3.500 | 3.560 | 3.560 | 768,500 |
| 2022-10-06 | 3.420 | 3.700 | 3.420 | 3.500 | 3.500 | 275,000 |
| 2022-10-05 | 3.560 | 3.600 | 3.550 | 3.600 | 3.600 | 11,000 |
| 2022-10-04 | 3.500 | 3.550 | 3.500 | 3.550 | 3.550 | 4,500 |
| 2022-10-03 | 3.500 | 3.690 | 3.500 | 3.580 | 3.580 | 13,500 |
| 2022-09-30 | 3.350 | 3.400 | 3.300 | 3.390 | 3.390 | 150,000 |
| 2022-09-29 | 3.570 | 3.650 | 3.350 | 3.410 | 3.410 | 208,500 |
| 2022-09-28 | 3.650 | 3.700 | 3.620 | 3.620 | 3.620 | 22,000 |
| 2022-09-27 | 3.650 | 3.750 | 3.650 | 3.750 | 3.750 | 5,000 |
| 2022-09-26 | 3.690 | 3.690 | 3.610 | 3.650 | 3.650 | 16,000 |
| 2022-09-23 | 3.700 | 3.700 | 3.600 | 3.600 | 3.600 | 5,000 |
| 2022-09-22 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 14,000 |
| 2022-09-20 | 3.560 | 3.700 | 3.550 | 3.700 | 3.700 | 12,500 |
| 2022-09-19 | 3.710 | 3.840 | 3.710 | 3.750 | 3.750 | 5,500 |
| 2022-09-16 | 3.770 | 3.890 | 3.710 | 3.850 | 3.850 | 29,000 |
| 2022-09-15 | 3.990 | 3.990 | 3.800 | 3.800 | 3.800 | 11,500 |
| 2022-09-13 | 3.890 | 3.970 | 3.810 | 3.850 | 3.850 | 38,000 |
| 2022-09-12 | 3.850 | 3.870 | 3.800 | 3.870 | 3.870 | 30,000 |
| 2022-09-09 | 4.000 | 4.100 | 4.000 | 4.100 | 4.100 | 14,000 |
| 2022-09-08 | 3.880 | 4.000 | 3.880 | 3.980 | 3.980 | 9,500 |
| 2022-09-07 | 3.920 | 4.050 | 3.920 | 3.950 | 3.950 | 1,500 |
| 2022-09-06 | 3.970 | 3.970 | 3.900 | 3.900 | 3.900 | 16,500 |
| 2022-09-05 | 3.970 | 4.180 | 3.970 | 4.030 | 4.030 | 76,500 |
| 2022-09-01 | 4.000 | 4.100 | 4.000 | 4.100 | 4.100 | 16,500 |
| 2022-08-31 | 4.050 | 4.090 | 4.050 | 4.090 | 4.090 | 10,000 |
| 2022-08-30 | 3.970 | 4.240 | 3.950 | 4.020 | 4.020 | 90,500 |
| 2022-08-29 | 3.930 | 4.100 | 3.910 | 4.000 | 4.000 | 22,500 |
| 2022-08-26 | 4.200 | 4.220 | 3.930 | 4.090 | 4.090 | 18,000 |
| 2022-08-25 | 3.950 | 4.230 | 3.950 | 4.080 | 4.080 | 14,000 |
| 2022-08-24 | 4.080 | 4.080 | 4.000 | 4.020 | 4.020 | 4,000 |
| 2022-08-23 | 4.020 | 4.090 | 4.010 | 4.030 | 4.030 | 17,000 |
| 2022-08-22 | 4.000 | 4.090 | 3.950 | 4.090 | 4.090 | 77,500 |
| 2022-08-19 | 4.050 | 4.100 | 4.000 | 4.000 | 4.000 | 25,500 |
| 2022-08-18 | 4.000 | 4.150 | 4.000 | 4.050 | 4.050 | 161,500 |
| 2022-08-17 | 3.900 | 3.990 | 3.900 | 3.960 | 3.960 | 74,000 |
| 2022-08-16 | 3.900 | 3.980 | 3.900 | 3.900 | 3.900 | 19,500 |
| 2022-08-15 | 3.850 | 3.980 | 3.850 | 3.910 | 3.910 | 25,000 |
| 2022-08-12 | 3.810 | 3.900 | 3.810 | 3.900 | 3.900 | 11,000 |
| 2022-08-11 | 3.650 | 3.830 | 3.650 | 3.720 | 3.720 | 10,000 |
| 2022-08-10 | 3.850 | 3.850 | 3.750 | 3.750 | 3.750 | 4,500 |
| 2022-08-05 | 3.560 | 3.900 | 3.560 | 3.850 | 3.850 | 62,500 |
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.