Colony Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-28 | 3.910 | 4.000 | 3.900 | 3.990 | 3.990 | 24,500 |
| 2022-04-27 | 4.100 | 4.110 | 4.000 | 4.000 | 4.000 | 20,500 |
| 2022-04-26 | 4.030 | 4.180 | 4.000 | 4.000 | 4.000 | 43,500 |
| 2022-04-25 | 4.170 | 4.170 | 4.050 | 4.080 | 4.080 | 26,500 |
| 2022-04-22 | 4.020 | 4.100 | 4.000 | 4.100 | 4.100 | 71,000 |
| 2022-04-21 | 4.020 | 4.220 | 4.020 | 4.210 | 4.210 | 9,000 |
| 2022-04-20 | 4.250 | 4.250 | 4.100 | 4.200 | 4.200 | 91,000 |
| 2022-04-19 | 4.200 | 4.200 | 4.120 | 4.120 | 4.120 | 31,500 |
| 2022-04-18 | 4.300 | 4.340 | 4.100 | 4.250 | 4.250 | 52,000 |
| 2022-04-15 | 4.250 | 4.350 | 4.200 | 4.250 | 4.250 | 45,500 |
| 2022-04-14 | 4.290 | 4.350 | 4.160 | 4.250 | 4.250 | 180,000 |
| 2022-04-13 | 4.180 | 4.240 | 4.110 | 4.200 | 4.200 | 55,000 |
| 2022-04-12 | 4.350 | 4.450 | 4.210 | 4.320 | 4.320 | 21,000 |
| 2022-04-11 | 4.300 | 4.490 | 4.300 | 4.450 | 4.450 | 59,500 |
| 2022-04-08 | 4.140 | 4.140 | 4.080 | 4.090 | 4.090 | 13,000 |
| 2022-04-07 | 3.900 | 3.950 | 3.900 | 3.950 | 3.950 | 40,500 |
| 2022-04-06 | 3.850 | 4.050 | 3.850 | 4.000 | 4.000 | 36,000 |
| 2022-04-05 | 4.000 | 4.010 | 3.950 | 3.950 | 3.950 | 43,000 |
| 2022-04-04 | 4.040 | 4.040 | 3.810 | 3.910 | 3.910 | 14,500 |
| 2022-04-01 | 4.100 | 4.250 | 4.000 | 4.040 | 4.040 | 79,000 |
| 2022-03-31 | 4.020 | 4.190 | 4.020 | 4.160 | 4.160 | 36,000 |
| 2022-03-30 | 4.000 | 4.110 | 3.900 | 4.050 | 4.050 | 164,500 |
| 2022-03-29 | 4.200 | 4.200 | 4.000 | 4.020 | 4.020 | 96,000 |
| 2022-03-28 | 4.090 | 4.090 | 3.950 | 3.950 | 3.950 | 12,500 |
| 2022-03-25 | 3.990 | 4.050 | 3.990 | 4.000 | 4.000 | 10,500 |
| 2022-03-24 | 3.990 | 3.990 | 3.900 | 3.950 | 3.950 | 21,500 |
| 2022-03-22 | 3.950 | 3.970 | 3.950 | 3.970 | 3.970 | 1,000 |
| 2022-03-21 | 4.000 | 4.000 | 3.910 | 3.910 | 3.910 | 5,000 |
| 2022-03-18 | 4.000 | 4.000 | 3.510 | 3.890 | 3.890 | 61,000 |
| 2022-03-17 | 4.010 | 4.020 | 4.000 | 4.000 | 4.000 | 61,000 |
| 2022-03-16 | 4.050 | 4.090 | 4.000 | 4.030 | 4.030 | 36,500 |
| 2022-03-15 | 4.000 | 4.100 | 4.000 | 4.100 | 4.100 | 28,000 |
| 2022-03-14 | 4.010 | 4.150 | 4.000 | 4.020 | 4.020 | 29,000 |
| 2022-03-11 | 4.150 | 4.150 | 4.000 | 4.000 | 4.000 | 110,500 |
| 2022-03-10 | 4.340 | 4.340 | 4.110 | 4.190 | 4.190 | 45,000 |
| 2022-03-09 | 4.100 | 4.210 | 4.010 | 4.090 | 4.090 | 75,000 |
| 2022-03-08 | 4.050 | 4.400 | 4.050 | 4.170 | 4.170 | 69,000 |
| 2022-03-07 | 4.480 | 4.480 | 4.100 | 4.350 | 4.350 | 51,500 |
| 2022-03-04 | 4.300 | 4.750 | 4.300 | 4.500 | 4.500 | 12,500 |
| 2022-03-03 | 4.690 | 4.690 | 4.510 | 4.520 | 4.520 | 56,500 |
| 2022-03-02 | 4.610 | 4.700 | 4.500 | 4.700 | 4.700 | 243,500 |
| 2022-03-01 | 4.600 | 4.850 | 4.600 | 4.740 | 4.740 | 199,000 |
| 2022-02-28 | 4.160 | 4.650 | 4.160 | 4.640 | 4.640 | 44,000 |
| 2022-02-25 | 4.400 | 4.550 | 4.350 | 4.410 | 4.410 | 62,000 |
| 2022-02-24 | 4.510 | 4.560 | 4.400 | 4.400 | 4.400 | 195,500 |
| 2022-02-23 | 4.800 | 4.850 | 4.700 | 4.760 | 4.760 | 32,500 |
| 2022-02-22 | 4.710 | 4.880 | 4.700 | 4.780 | 4.780 | 29,500 |
| 2022-02-21 | 4.850 | 4.930 | 4.760 | 4.910 | 4.910 | 29,500 |
| 2022-02-18 | 4.750 | 4.930 | 4.750 | 4.850 | 4.850 | 6,000 |
| 2022-02-17 | 5.150 | 5.150 | 4.800 | 4.840 | 4.840 | 62,500 |
| 2022-02-16 | 5.150 | 5.150 | 4.950 | 4.960 | 4.960 | 6,000 |
| 2022-02-15 | 4.800 | 4.990 | 4.800 | 4.950 | 4.950 | 29,000 |
| 2022-02-14 | 4.900 | 4.950 | 4.830 | 4.860 | 4.860 | 92,000 |
| 2022-02-11 | 5.000 | 5.120 | 4.850 | 5.000 | 5.000 | 123,000 |
| 2022-02-10 | 5.050 | 5.100 | 5.000 | 5.100 | 5.100 | 88,500 |
| 2022-02-09 | 5.100 | 5.150 | 5.000 | 5.050 | 5.050 | 46,000 |
| 2022-02-08 | 5.020 | 5.120 | 5.000 | 5.100 | 5.100 | 10,500 |
| 2022-02-07 | 5.200 | 5.200 | 5.000 | 5.020 | 5.020 | 108,000 |
| 2022-02-04 | 5.200 | 5.200 | 5.000 | 5.200 | 5.200 | 144,000 |
| 2022-02-03 | 5.210 | 5.220 | 5.110 | 5.170 | 5.170 | 23,500 |
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.