Colony Textile Mills Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	5.300	5.400	5.100	5.230	5.230	181,000
2022-02-01	4.990	5.550	4.990	5.320	5.320	202,000
2022-01-31	4.860	4.970	4.860	4.940	4.940	9,000
2022-01-28	4.930	4.990	4.810	4.850	4.850	91,500
2022-01-27	4.990	5.050	4.800	4.930	4.930	35,500
2022-01-26	4.940	4.950	4.830	4.950	4.950	10,000
2022-01-25	4.960	4.990	4.900	4.900	4.900	25,500
2022-01-24	4.900	5.000	4.900	4.980	4.980	21,500
2022-01-21	5.000	5.090	4.910	4.940	4.940	48,000
2022-01-20	4.800	4.900	4.540	4.820	4.820	90,500
2022-01-19	4.850	5.050	4.500	4.800	4.800	39,000
2022-01-18	5.240	5.250	4.900	4.960	4.960	154,000
2022-01-17	5.290	5.350	4.960	5.000	5.000	271,000
2022-01-14	5.180	5.340	5.180	5.190	5.190	117,000
2022-01-13	5.150	5.400	5.120	5.200	5.200	190,000
2022-01-12	5.400	5.490	5.280	5.300	5.300	151,000
2022-01-11	5.120	5.450	5.120	5.390	5.390	283,000
2022-01-10	5.350	5.350	5.200	5.270	5.270	211,000
2022-01-07	5.180	5.450	5.000	5.320	5.320	950,500
2022-01-06	4.900	5.180	4.850	5.000	5.000	832,500
2022-01-05	4.850	4.980	4.750	4.870	4.870	199,500
2022-01-04	4.450	4.900	4.400	4.670	4.670	342,000
2022-01-03	4.300	4.390	4.300	4.350	4.350	23,000
2021-12-31	4.390	4.400	4.150	4.260	4.260	22,500
2021-12-30	4.390	4.440	4.360	4.380	4.380	32,500
2021-12-29	4.390	4.400	4.270	4.350	4.350	247,500
2021-12-28	4.250	4.350	4.230	4.270	4.270	16,500
2021-12-27	4.340	4.350	4.250	4.290	4.290	7,500
2021-12-24	4.260	4.260	4.260	4.260	4.260	19,000
2021-12-23	4.390	4.440	4.250	4.260	4.260	296,500
2021-12-22	4.250	4.390	4.250	4.390	4.390	45,500
2021-12-21	4.330	4.350	4.330	4.340	4.340	23,000
2021-12-20	3.970	4.330	3.970	4.240	4.240	70,500
2021-12-17	4.100	4.390	4.100	4.200	4.200	206,500
2021-12-16	4.100	4.250	4.100	4.120	4.120	56,500
2021-12-15	4.030	4.260	4.010	4.220	4.220	51,500
2021-12-14	3.750	3.970	3.750	3.890	3.890	42,000
2021-12-13	4.060	4.060	3.720	3.870	3.870	63,000
2021-12-10	4.000	4.400	4.000	4.200	4.200	68,500
2021-12-09	4.180	4.190	4.050	4.090	4.090	14,000
2021-12-08	4.290	4.490	4.200	4.200	4.200	9,000
2021-12-07	4.140	4.200	4.100	4.200	4.200	17,500
2021-12-06	4.150	4.200	4.030	4.070	4.070	39,500
2021-12-03	4.150	4.260	3.920	4.100	4.100	228,500
2021-12-02	4.880	4.880	3.800	4.090	4.090	193,500
2021-12-01	4.800	4.880	4.620	4.620	4.620	7,500
2021-11-30	4.700	4.720	4.300	4.580	4.580	51,500
2021-11-29	4.250	4.700	4.250	4.630	4.630	34,500
2021-11-26	4.790	4.800	4.500	4.520	4.520	34,500
2021-11-25	4.550	4.560	4.450	4.500	4.500	27,500
2021-11-24	4.500	4.650	4.210	4.500	4.500	126,000
2021-11-23	4.850	4.990	4.500	4.520	4.520	70,000
2021-11-22	4.910	5.000	4.900	4.900	4.900	27,000
2021-11-19	5.050	5.150	5.000	5.050	5.050	67,500
2021-11-18	5.000	5.120	4.900	5.050	5.050	50,000
2021-11-17	5.050	5.100	4.960	5.010	5.010	72,500
2021-11-16	5.050	5.230	5.050	5.150	5.150	164,500
2021-11-15	5.100	5.150	5.070	5.100	5.100	29,500
2021-11-12	5.070	5.250	5.070	5.250	5.250	5,500
2021-11-11	5.440	5.450	5.160	5.180	5.180	39,000

← NewerPage 20 of 21 · 1,219 trading daysOlder →

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.