Colony Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 7.300 | 7.640 | 7.120 | 7.200 | 7.200 | 2,096,180 |
| 2026-04-22 | 7.150 | 7.450 | 6.950 | 7.210 | 7.210 | 1,154,039 |
| 2026-04-21 | 7.290 | 7.600 | 7.120 | 7.150 | 7.150 | 4,648,681 |
| 2026-04-20 | 6.650 | 7.300 | 6.150 | 7.100 | 7.100 | 913,715 |
| 2026-04-17 | 6.500 | 6.940 | 6.500 | 6.620 | 6.620 | 454,674 |
| 2026-04-16 | 6.720 | 6.750 | 6.300 | 6.570 | 6.570 | 176,449 |
| 2026-04-15 | 6.350 | 6.700 | 6.320 | 6.540 | 6.540 | 960,408 |
| 2026-04-14 | 6.310 | 6.310 | 6.130 | 6.230 | 6.230 | 89,847 |
| 2026-04-13 | 6.690 | 6.690 | 6.020 | 6.090 | 6.090 | 286,967 |
| 2026-04-10 | 6.670 | 6.750 | 6.310 | 6.500 | 6.500 | 336,298 |
| 2026-04-09 | 6.780 | 6.780 | 6.320 | 6.480 | 6.480 | 47,345 |
| 2026-04-08 | 6.420 | 6.850 | 6.350 | 6.580 | 6.580 | 722,380 |
| 2026-04-07 | 6.040 | 6.440 | 5.840 | 6.330 | 6.330 | 434,228 |
| 2026-04-06 | 6.230 | 6.390 | 5.850 | 6.040 | 6.040 | 88,885 |
| 2026-04-03 | 5.900 | 6.290 | 5.900 | 6.040 | 6.040 | 325,129 |
| 2026-04-02 | 6.190 | 6.190 | 5.510 | 6.000 | 6.000 | 48,381 |
| 2026-04-01 | 6.440 | 6.440 | 5.940 | 6.150 | 6.150 | 33,740 |
| 2026-03-31 | 6.100 | 6.170 | 5.900 | 6.000 | 6.000 | 44,287 |
| 2026-03-30 | 6.280 | 6.280 | 5.870 | 5.970 | 5.970 | 59,196 |
| 2026-03-27 | 6.400 | 6.400 | 6.010 | 6.050 | 6.050 | 8,998 |
| 2026-03-26 | 6.280 | 6.600 | 6.070 | 6.090 | 6.090 | 139,497 |
| 2026-03-25 | 6.900 | 6.980 | 6.400 | 6.420 | 6.420 | 665,898 |
| 2026-03-24 | 5.600 | 6.400 | 5.100 | 6.400 | 6.400 | 1,142,686 |
| 2026-03-19 | 5.300 | 5.590 | 5.050 | 5.400 | 5.400 | 22,106 |
| 2026-03-18 | 5.600 | 5.850 | 5.020 | 5.350 | 5.350 | 72,079 |
| 2026-03-17 | 5.630 | 5.630 | 5.200 | 5.330 | 5.330 | 14,811 |
| 2026-03-16 | 5.790 | 5.790 | 5.280 | 5.310 | 5.310 | 54,969 |
| 2026-03-13 | 5.260 | 5.760 | 5.260 | 5.550 | 5.550 | 25,182 |
| 2026-03-12 | 5.410 | 5.550 | 5.200 | 5.450 | 5.450 | 9,758 |
| 2026-03-11 | 5.600 | 5.800 | 5.340 | 5.400 | 5.400 | 64,434 |
| 2026-03-10 | 5.770 | 5.800 | 5.100 | 5.420 | 5.420 | 5,673 |
| 2026-03-09 | 5.250 | 5.270 | 4.340 | 4.930 | 4.930 | 60,095 |
| 2026-03-06 | 5.490 | 5.490 | 5.230 | 5.340 | 5.340 | 15,688 |
| 2026-03-05 | 5.010 | 5.550 | 5.010 | 5.370 | 5.370 | 76,321 |
| 2026-03-04 | 4.980 | 5.300 | 4.980 | 5.110 | 5.110 | 39,138 |
| 2026-03-03 | 4.210 | 5.150 | 4.210 | 4.960 | 4.960 | 92,472 |
| 2026-03-02 | 5.000 | 5.150 | 4.680 | 4.680 | 4.680 | 375,734 |
| 2026-02-27 | 5.710 | 6.090 | 5.520 | 5.680 | 5.680 | 108,937 |
| 2026-02-26 | 5.500 | 5.700 | 5.250 | 5.600 | 5.600 | 75,985 |
| 2026-02-25 | 5.840 | 5.850 | 5.540 | 5.700 | 5.700 | 52,076 |
| 2026-02-24 | 5.110 | 5.990 | 5.100 | 5.500 | 5.500 | 151,616 |
| 2026-02-23 | 6.030 | 6.300 | 5.550 | 5.730 | 5.730 | 83,739 |
| 2026-02-20 | 6.500 | 6.500 | 6.110 | 6.240 | 6.240 | 42,598 |
| 2026-02-19 | 7.090 | 7.090 | 6.250 | 6.400 | 6.400 | 97,339 |
| 2026-02-18 | 6.970 | 6.970 | 6.520 | 6.840 | 6.840 | 115,790 |
| 2026-02-17 | 7.150 | 7.150 | 6.640 | 6.790 | 6.790 | 118,006 |
| 2026-02-16 | 7.100 | 7.390 | 6.750 | 6.810 | 6.810 | 116,450 |
| 2026-02-13 | 7.400 | 7.500 | 7.030 | 7.170 | 7.170 | 62,907 |
| 2026-02-12 | 7.610 | 7.830 | 7.100 | 7.210 | 7.210 | 129,818 |
| 2026-02-11 | 7.170 | 7.840 | 7.170 | 7.610 | 7.610 | 1,021,618 |
| 2026-02-10 | 7.250 | 7.490 | 7.010 | 7.270 | 7.270 | 561,923 |
| 2026-02-09 | 7.530 | 7.530 | 7.250 | 7.350 | 7.350 | 59,037 |
| 2026-02-06 | 7.730 | 7.730 | 7.280 | 7.320 | 7.320 | 78,538 |
| 2026-02-04 | 7.700 | 7.750 | 7.560 | 7.560 | 7.560 | 98,589 |
| 2026-02-03 | 7.680 | 7.800 | 7.410 | 7.650 | 7.650 | 248,519 |
| 2026-02-02 | 7.450 | 7.650 | 7.400 | 7.500 | 7.500 | 151,154 |
| 2026-01-30 | 7.500 | 7.900 | 7.360 | 7.450 | 7.450 | 278,834 |
| 2026-01-29 | 7.840 | 7.840 | 7.340 | 7.510 | 7.510 | 79,537 |
| 2026-01-28 | 7.690 | 7.850 | 7.400 | 7.630 | 7.630 | 460,053 |
| 2026-01-27 | 7.500 | 7.630 | 7.210 | 7.510 | 7.510 | 269,308 |
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.