Colony Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3.860 | 3.860 | 3.550 | 3.680 | 3.680 | 74,000 |
| 2022-08-03 | 3.520 | 3.750 | 3.520 | 3.640 | 3.640 | 52,000 |
| 2022-08-02 | 3.600 | 3.650 | 3.550 | 3.550 | 3.550 | 3,000 |
| 2022-08-01 | 3.550 | 3.600 | 3.550 | 3.550 | 3.550 | 23,000 |
| 2022-07-29 | 3.530 | 3.560 | 3.530 | 3.550 | 3.550 | 2,000 |
| 2022-07-28 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 1,000 |
| 2022-07-27 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,000 |
| 2022-07-26 | 3.530 | 3.680 | 3.520 | 3.600 | 3.600 | 14,000 |
| 2022-07-25 | 3.670 | 3.670 | 3.520 | 3.600 | 3.600 | 6,500 |
| 2022-07-22 | 3.320 | 3.760 | 3.320 | 3.690 | 3.690 | 14,500 |
| 2022-07-21 | 3.850 | 3.850 | 3.570 | 3.570 | 3.570 | 12,000 |
| 2022-07-20 | 3.710 | 3.710 | 3.600 | 3.600 | 3.600 | 26,500 |
| 2022-07-19 | 3.600 | 3.700 | 3.570 | 3.700 | 3.700 | 4,500 |
| 2022-07-18 | 3.720 | 3.770 | 3.570 | 3.570 | 3.570 | 10,500 |
| 2022-07-15 | 3.680 | 3.830 | 3.680 | 3.720 | 3.720 | 10,000 |
| 2022-07-14 | 3.900 | 3.940 | 3.650 | 3.870 | 3.870 | 67,000 |
| 2022-07-07 | 3.930 | 3.930 | 3.770 | 3.770 | 3.770 | 5,000 |
| 2022-07-06 | 3.840 | 3.920 | 3.840 | 3.850 | 3.850 | 48,500 |
| 2022-07-05 | 3.700 | 3.750 | 3.610 | 3.650 | 3.650 | 38,000 |
| 2022-07-04 | 3.950 | 4.000 | 3.600 | 3.740 | 3.740 | 77,500 |
| 2022-07-01 | 3.900 | 3.950 | 3.890 | 3.950 | 3.950 | 36,500 |
| 2022-06-30 | 3.710 | 3.900 | 3.700 | 3.700 | 3.700 | 61,000 |
| 2022-06-29 | 3.730 | 3.890 | 3.730 | 3.760 | 3.760 | 31,500 |
| 2022-06-28 | 3.900 | 3.900 | 3.710 | 3.800 | 3.800 | 18,500 |
| 2022-06-27 | 3.580 | 3.900 | 3.580 | 3.740 | 3.740 | 47,000 |
| 2022-06-24 | 3.950 | 4.100 | 3.400 | 3.700 | 3.700 | 102,000 |
| 2022-06-23 | 3.860 | 4.050 | 3.860 | 3.950 | 3.950 | 72,500 |
| 2022-06-22 | 4.020 | 4.020 | 3.800 | 3.990 | 3.990 | 8,500 |
| 2022-06-21 | 3.950 | 4.080 | 3.860 | 4.040 | 4.040 | 33,500 |
| 2022-06-20 | 3.960 | 3.990 | 3.900 | 3.900 | 3.900 | 92,500 |
| 2022-06-17 | 3.720 | 4.050 | 3.720 | 3.920 | 3.920 | 8,000 |
| 2022-06-16 | 3.760 | 3.900 | 3.760 | 3.900 | 3.900 | 2,500 |
| 2022-06-15 | 3.760 | 3.900 | 3.760 | 3.900 | 3.900 | 2,500 |
| 2022-06-14 | 3.670 | 3.950 | 3.670 | 3.950 | 3.950 | 1,000 |
| 2022-06-13 | 3.850 | 3.940 | 3.610 | 3.920 | 3.920 | 14,500 |
| 2022-06-10 | 3.960 | 3.960 | 3.760 | 3.930 | 3.930 | 87,500 |
| 2022-06-09 | 3.730 | 3.870 | 3.730 | 3.870 | 3.870 | 1,000 |
| 2022-06-07 | 3.770 | 3.770 | 3.750 | 3.750 | 3.750 | 3,000 |
| 2022-06-06 | 3.890 | 3.890 | 3.650 | 3.860 | 3.860 | 15,500 |
| 2022-06-03 | 3.610 | 3.970 | 3.610 | 3.970 | 3.970 | 2,500 |
| 2022-06-02 | 3.760 | 3.930 | 3.720 | 3.900 | 3.900 | 19,000 |
| 2022-06-01 | 3.720 | 3.880 | 3.690 | 3.880 | 3.880 | 19,000 |
| 2022-05-31 | 3.720 | 3.880 | 3.720 | 3.880 | 3.880 | 23,500 |
| 2022-05-30 | 3.810 | 4.100 | 3.700 | 3.700 | 3.700 | 73,000 |
| 2022-05-27 | 3.990 | 4.000 | 3.910 | 3.910 | 3.910 | 76,000 |
| 2022-05-26 | 3.930 | 3.950 | 3.930 | 3.950 | 3.950 | 9,500 |
| 2022-05-25 | 3.660 | 3.950 | 3.650 | 3.900 | 3.900 | 64,000 |
| 2022-05-24 | 3.750 | 3.800 | 3.700 | 3.750 | 3.750 | 32,500 |
| 2022-05-23 | 3.750 | 3.900 | 3.710 | 3.710 | 3.710 | 10,000 |
| 2022-05-20 | 3.950 | 3.950 | 3.820 | 3.830 | 3.830 | 41,000 |
| 2022-05-19 | 3.900 | 4.050 | 3.900 | 3.930 | 3.930 | 102,000 |
| 2022-05-18 | 3.710 | 4.250 | 3.700 | 4.110 | 4.110 | 303,500 |
| 2022-05-17 | 3.700 | 3.960 | 3.660 | 3.920 | 3.920 | 71,000 |
| 2022-05-16 | 3.560 | 3.960 | 3.560 | 3.950 | 3.950 | 76,500 |
| 2022-05-13 | 3.880 | 3.990 | 3.880 | 3.970 | 3.970 | 97,000 |
| 2022-05-12 | 3.610 | 3.750 | 3.550 | 3.750 | 3.750 | 190,500 |
| 2022-05-11 | 3.830 | 3.880 | 3.600 | 3.700 | 3.700 | 164,000 |
| 2022-05-10 | 3.900 | 3.980 | 3.850 | 3.980 | 3.980 | 13,500 |
| 2022-05-09 | 4.000 | 4.000 | 3.800 | 3.980 | 3.980 | 46,000 |
| 2022-05-06 | 4.180 | 4.250 | 3.990 | 4.000 | 4.000 | 27,000 |
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.