Colony Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 6.740 | 6.750 | 6.320 | 6.710 | 6.710 | 93,319 |
| 2026-07-23 | 6.790 | 6.800 | 6.550 | 6.610 | 6.610 | 61,791 |
| 2026-07-22 | 6.800 | 6.850 | 6.650 | 6.650 | 6.650 | 78,608 |
| 2026-07-21 | 6.850 | 6.940 | 6.760 | 6.770 | 6.770 | 4,400 |
| 2026-07-20 | 6.700 | 6.830 | 6.620 | 6.760 | 6.760 | 43,147 |
| 2026-07-17 | 6.940 | 6.950 | 6.680 | 6.810 | 6.810 | 148,059 |
| 2026-07-16 | 6.730 | 6.900 | 6.710 | 6.880 | 6.880 | 96,076 |
| 2026-07-15 | 6.950 | 6.970 | 6.710 | 6.760 | 6.760 | 211,751 |
| 2026-07-14 | 7.250 | 7.250 | 6.700 | 6.790 | 6.790 | 489,081 |
| 2026-07-13 | 7.310 | 7.400 | 7.000 | 7.380 | 7.380 | 227,880 |
| 2026-07-10 | 7.440 | 7.550 | 7.310 | 7.410 | 7.410 | 496,630 |
| 2026-07-09 | 7.250 | 7.440 | 7.200 | 7.340 | 7.340 | 352,514 |
| 2026-07-08 | 7.330 | 7.450 | 7.210 | 7.220 | 7.220 | 293,844 |
| 2026-07-07 | 7.450 | 7.550 | 7.320 | 7.370 | 7.370 | 120,566 |
| 2026-07-06 | 7.380 | 7.530 | 7.380 | 7.390 | 7.390 | 167,148 |
| 2026-07-03 | 7.360 | 7.710 | 7.360 | 7.460 | 7.460 | 493,737 |
| 2026-07-02 | 7.330 | 7.490 | 7.330 | 7.360 | 7.360 | 87,136 |
| 2026-07-01 | 7.450 | 7.580 | 7.280 | 7.330 | 7.330 | 324,942 |
| 2026-06-30 | 7.330 | 7.550 | 7.330 | 7.450 | 7.450 | 360,067 |
| 2026-06-29 | 7.500 | 7.580 | 7.300 | 7.330 | 7.330 | 212,623 |
| 2026-06-24 | 7.600 | 7.850 | 7.450 | 7.460 | 7.460 | 755,822 |
| 2026-06-23 | 7.680 | 7.850 | 7.450 | 7.510 | 7.510 | 1,047,692 |
| 2026-06-22 | 7.560 | 7.750 | 7.550 | 7.580 | 7.580 | 137,086 |
| 2026-06-19 | 7.800 | 7.890 | 7.510 | 7.620 | 7.620 | 392,343 |
| 2026-06-18 | 7.650 | 7.920 | 7.650 | 7.760 | 7.760 | 1,807,787 |
| 2026-06-17 | 7.840 | 7.850 | 7.610 | 7.710 | 7.710 | 496,735 |
| 2026-06-16 | 8.000 | 8.000 | 7.750 | 7.760 | 7.760 | 484,347 |
| 2026-06-15 | 8.150 | 8.360 | 7.800 | 7.850 | 7.850 | 1,106,998 |
| 2026-06-12 | 8.050 | 8.400 | 7.830 | 7.990 | 7.990 | 2,190,664 |
| 2026-06-11 | 7.770 | 8.300 | 7.700 | 7.850 | 7.850 | 1,662,212 |
| 2026-06-10 | 8.100 | 8.370 | 7.770 | 7.850 | 7.850 | 901,691 |
| 2026-06-09 | 7.600 | 8.200 | 7.400 | 7.910 | 7.910 | 1,533,445 |
| 2026-06-08 | 7.610 | 7.800 | 7.310 | 7.550 | 7.550 | 956,479 |
| 2026-06-05 | 7.570 | 7.800 | 7.570 | 7.670 | 7.670 | 394,474 |
| 2026-06-04 | 8.280 | 8.280 | 7.600 | 7.660 | 7.660 | 1,161,646 |
| 2026-06-03 | 7.790 | 8.430 | 7.790 | 7.970 | 7.970 | 3,151,505 |
| 2026-06-02 | 7.210 | 7.940 | 7.200 | 7.640 | 7.640 | 1,733,883 |
| 2026-06-01 | 7.510 | 7.680 | 7.200 | 7.240 | 7.240 | 824,533 |
| 2026-05-29 | 7.870 | 7.870 | 7.410 | 7.510 | 7.510 | 419,619 |
| 2026-05-25 | 7.650 | 8.000 | 7.550 | 7.780 | 7.780 | 789,613 |
| 2026-05-22 | 7.810 | 7.810 | 7.420 | 7.570 | 7.570 | 933,751 |
| 2026-05-21 | 8.250 | 8.250 | 7.650 | 7.780 | 7.780 | 1,269,249 |
| 2026-05-20 | 8.390 | 8.410 | 8.050 | 8.110 | 8.110 | 2,443,196 |
| 2026-05-19 | 7.850 | 8.600 | 7.730 | 8.490 | 8.490 | 5,942,241 |
| 2026-05-18 | 7.900 | 8.200 | 7.550 | 7.600 | 7.600 | 2,833,740 |
| 2026-05-15 | 6.980 | 7.700 | 6.950 | 7.530 | 7.530 | 1,754,281 |
| 2026-05-14 | 6.920 | 7.190 | 6.320 | 6.990 | 6.990 | 739,859 |
| 2026-05-13 | 7.010 | 7.460 | 6.850 | 6.920 | 6.920 | 239,025 |
| 2026-05-12 | 7.350 | 7.750 | 7.070 | 7.270 | 7.270 | 1,384,799 |
| 2026-05-11 | 7.380 | 7.380 | 7.110 | 7.170 | 7.170 | 166,279 |
| 2026-05-08 | 7.100 | 7.300 | 6.900 | 7.100 | 7.100 | 471,815 |
| 2026-05-07 | 7.000 | 7.140 | 6.850 | 6.970 | 6.970 | 676,266 |
| 2026-05-06 | 6.970 | 7.400 | 6.600 | 6.850 | 6.850 | 1,763,214 |
| 2026-05-05 | 6.530 | 6.850 | 6.530 | 6.700 | 6.700 | 74,342 |
| 2026-05-04 | 6.710 | 7.000 | 6.510 | 6.740 | 6.740 | 259,691 |
| 2026-04-30 | 6.750 | 6.970 | 6.600 | 6.700 | 6.700 | 122,276 |
| 2026-04-29 | 7.340 | 7.490 | 6.710 | 7.040 | 7.040 | 648,320 |
| 2026-04-28 | 7.700 | 7.750 | 7.120 | 7.210 | 7.210 | 1,052,047 |
| 2026-04-27 | 7.300 | 7.900 | 7.250 | 7.540 | 7.540 | 2,380,644 |
| 2026-04-24 | 7.370 | 7.700 | 7.110 | 7.360 | 7.360 | 2,493,486 |
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.