Colony Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 7.730 | 7.900 | 7.230 | 7.500 | 7.500 | 916,158 |
| 2026-01-23 | 7.800 | 8.150 | 7.700 | 7.730 | 7.730 | 341,299 |
| 2026-01-22 | 7.700 | 7.850 | 7.460 | 7.750 | 7.750 | 490,656 |
| 2026-01-21 | 7.800 | 7.800 | 7.220 | 7.680 | 7.680 | 1,311,543 |
| 2026-01-20 | 7.850 | 7.850 | 7.540 | 7.580 | 7.580 | 340,870 |
| 2026-01-19 | 7.850 | 7.940 | 7.650 | 7.690 | 7.690 | 225,512 |
| 2026-01-16 | 7.900 | 8.100 | 7.700 | 7.820 | 7.820 | 389,861 |
| 2026-01-15 | 7.810 | 8.200 | 7.500 | 7.800 | 7.800 | 793,049 |
| 2026-01-14 | 8.830 | 9.170 | 8.090 | 8.120 | 8.120 | 3,303,680 |
| 2026-01-13 | 8.800 | 9.300 | 8.510 | 9.090 | 9.090 | 6,008,937 |
| 2026-01-12 | 8.600 | 8.920 | 8.120 | 8.630 | 8.630 | 1,441,237 |
| 2026-01-09 | 8.000 | 8.950 | 7.750 | 8.450 | 8.450 | 2,971,449 |
| 2026-01-08 | 8.980 | 9.150 | 7.980 | 8.050 | 8.050 | 3,363,756 |
| 2026-01-07 | 9.440 | 9.770 | 8.600 | 8.980 | 8.980 | 8,687,020 |
| 2026-01-06 | 8.480 | 9.200 | 7.510 | 9.200 | 9.200 | 12,315,460 |
| 2026-01-05 | 7.990 | 8.200 | 7.010 | 8.200 | 8.200 | 13,502,380 |
| 2026-01-02 | 6.130 | 7.200 | 6.130 | 7.200 | 7.200 | 3,718,613 |
| 2026-01-01 | 6.210 | 6.390 | 6.060 | 6.200 | 6.200 | 420,331 |
| 2025-12-31 | 6.220 | 6.220 | 6.020 | 6.040 | 6.040 | 88,395 |
| 2025-12-30 | 6.210 | 6.210 | 6.000 | 6.100 | 6.100 | 107,537 |
| 2025-12-29 | 6.150 | 6.290 | 6.000 | 6.030 | 6.030 | 199,121 |
| 2025-12-26 | 6.250 | 6.330 | 6.110 | 6.170 | 6.170 | 22,572 |
| 2025-12-24 | 6.220 | 6.300 | 6.100 | 6.210 | 6.210 | 187,868 |
| 2025-12-23 | 6.330 | 6.330 | 6.210 | 6.220 | 6.220 | 55,075 |
| 2025-12-22 | 6.350 | 6.400 | 6.200 | 6.230 | 6.230 | 123,248 |
| 2025-12-19 | 6.500 | 6.700 | 6.200 | 6.340 | 6.340 | 209,788 |
| 2025-12-18 | 6.500 | 6.590 | 6.310 | 6.360 | 6.360 | 145,528 |
| 2025-12-17 | 6.390 | 6.580 | 6.260 | 6.330 | 6.330 | 170,299 |
| 2025-12-16 | 6.820 | 6.860 | 6.360 | 6.480 | 6.480 | 396,816 |
| 2025-12-15 | 6.720 | 6.950 | 6.550 | 6.820 | 6.820 | 436,006 |
| 2025-12-12 | 6.650 | 6.950 | 6.510 | 6.690 | 6.690 | 1,388,490 |
| 2025-12-11 | 6.210 | 6.660 | 6.130 | 6.610 | 6.610 | 1,187,235 |
| 2025-12-10 | 6.120 | 6.230 | 6.100 | 6.140 | 6.140 | 177,778 |
| 2025-12-09 | 6.290 | 6.290 | 6.040 | 6.150 | 6.150 | 143,609 |
| 2025-12-08 | 6.240 | 6.430 | 6.130 | 6.270 | 6.270 | 281,916 |
| 2025-12-05 | 6.200 | 6.200 | 6.120 | 6.160 | 6.160 | 74,804 |
| 2025-12-04 | 6.100 | 6.200 | 6.100 | 6.190 | 6.190 | 233,395 |
| 2025-12-03 | 6.180 | 6.300 | 6.060 | 6.160 | 6.160 | 167,151 |
| 2025-12-02 | 6.150 | 6.410 | 6.020 | 6.230 | 6.230 | 281,726 |
| 2025-12-01 | 6.010 | 6.300 | 6.010 | 6.260 | 6.260 | 193,185 |
| 2025-11-28 | 6.150 | 6.300 | 6.100 | 6.120 | 6.120 | 193,471 |
| 2025-11-27 | 6.250 | 6.350 | 6.150 | 6.250 | 6.250 | 235,950 |
| 2025-11-26 | 6.300 | 6.400 | 6.020 | 6.220 | 6.220 | 480,179 |
| 2025-11-25 | 6.230 | 6.390 | 6.090 | 6.140 | 6.140 | 617,494 |
| 2025-11-24 | 6.300 | 6.450 | 6.120 | 6.260 | 6.260 | 423,324 |
| 2025-11-21 | 6.420 | 6.550 | 6.210 | 6.280 | 6.280 | 669,265 |
| 2025-11-20 | 6.360 | 6.590 | 6.360 | 6.450 | 6.450 | 282,250 |
| 2025-11-19 | 6.490 | 6.770 | 6.300 | 6.430 | 6.430 | 681,299 |
| 2025-11-18 | 6.650 | 6.670 | 6.320 | 6.380 | 6.380 | 1,009,642 |
| 2025-11-17 | 6.700 | 6.920 | 6.410 | 6.510 | 6.510 | 1,072,946 |
| 2025-11-14 | 7.140 | 7.140 | 6.580 | 6.660 | 6.660 | 2,092,233 |
| 2025-11-13 | 7.840 | 7.880 | 6.900 | 6.980 | 6.980 | 2,343,690 |
| 2025-11-12 | 7.290 | 7.950 | 7.010 | 7.840 | 7.840 | 4,734,408 |
| 2025-11-11 | 7.350 | 7.750 | 7.150 | 7.190 | 7.190 | 3,156,624 |
| 2025-11-10 | 7.000 | 7.500 | 6.700 | 7.340 | 7.340 | 3,586,681 |
| 2025-11-07 | 6.650 | 7.250 | 6.500 | 6.770 | 6.770 | 1,798,517 |
| 2025-11-06 | 6.130 | 7.140 | 6.130 | 6.530 | 6.530 | 2,139,630 |
| 2025-11-05 | 6.240 | 6.500 | 6.120 | 6.200 | 6.200 | 860,542 |
| 2025-11-04 | 6.250 | 6.490 | 6.100 | 6.110 | 6.110 | 548,847 |
| 2025-11-03 | 6.650 | 6.650 | 6.270 | 6.330 | 6.330 | 496,600 |
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.