Colony Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 6.240 | 6.750 | 6.220 | 6.570 | 6.570 | 1,296,236 |
| 2025-10-30 | 6.390 | 6.390 | 6.040 | 6.090 | 6.090 | 263,974 |
| 2025-10-29 | 6.500 | 6.500 | 6.100 | 6.150 | 6.150 | 786,203 |
| 2025-10-28 | 7.020 | 7.290 | 6.330 | 6.410 | 6.410 | 3,970,202 |
| 2025-10-27 | 8.270 | 8.820 | 7.100 | 7.240 | 7.240 | 15,484,480 |
| 2025-10-24 | 7.250 | 7.820 | 7.250 | 7.820 | 7.820 | 4,990,550 |
| 2025-10-23 | 5.980 | 6.820 | 5.960 | 6.820 | 6.820 | 2,651,084 |
| 2025-10-22 | 6.100 | 6.100 | 5.700 | 5.820 | 5.820 | 585,388 |
| 2025-10-21 | 6.250 | 6.250 | 5.900 | 5.970 | 5.970 | 370,880 |
| 2025-10-20 | 6.100 | 6.300 | 6.020 | 6.100 | 6.100 | 235,240 |
| 2025-10-17 | 6.090 | 6.410 | 5.910 | 6.050 | 6.050 | 2,366,112 |
| 2025-10-16 | 6.240 | 6.240 | 5.900 | 5.930 | 5.930 | 548,503 |
| 2025-10-15 | 6.310 | 6.350 | 6.010 | 6.080 | 6.080 | 348,746 |
| 2025-10-14 | 6.050 | 6.490 | 6.010 | 6.250 | 6.250 | 402,188 |
| 2025-10-13 | 6.100 | 6.100 | 5.800 | 5.950 | 5.950 | 823,718 |
| 2025-10-10 | 6.020 | 6.300 | 5.750 | 6.120 | 6.120 | 993,861 |
| 2025-10-09 | 6.030 | 6.180 | 5.990 | 6.000 | 6.000 | 328,479 |
| 2025-10-08 | 6.400 | 6.400 | 5.660 | 5.970 | 5.970 | 819,760 |
| 2025-10-07 | 6.400 | 6.400 | 6.100 | 6.320 | 6.320 | 254,023 |
| 2025-10-06 | 6.500 | 6.500 | 6.070 | 6.170 | 6.170 | 349,114 |
| 2025-10-03 | 6.660 | 6.900 | 6.360 | 6.400 | 6.400 | 669,962 |
| 2025-10-02 | 7.000 | 7.000 | 6.600 | 6.700 | 6.700 | 182,559 |
| 2025-10-01 | 7.040 | 7.150 | 6.800 | 6.840 | 6.840 | 77,495 |
| 2025-09-30 | 6.900 | 7.200 | 6.900 | 7.080 | 7.080 | 686,045 |
| 2025-09-29 | 6.700 | 6.990 | 6.570 | 6.860 | 6.860 | 651,914 |
| 2025-09-26 | 6.960 | 6.960 | 6.650 | 6.670 | 6.670 | 223,156 |
| 2025-09-25 | 7.000 | 7.040 | 6.700 | 6.730 | 6.730 | 165,933 |
| 2025-09-24 | 7.230 | 7.300 | 6.800 | 6.830 | 6.830 | 558,565 |
| 2025-09-23 | 7.500 | 7.500 | 7.200 | 7.220 | 7.220 | 383,069 |
| 2025-09-22 | 7.300 | 7.650 | 7.090 | 7.370 | 7.370 | 876,203 |
| 2025-09-19 | 7.600 | 7.700 | 7.010 | 7.300 | 7.300 | 1,057,795 |
| 2025-09-18 | 7.800 | 7.800 | 7.410 | 7.600 | 7.600 | 1,796,427 |
| 2025-09-17 | 7.500 | 8.050 | 7.350 | 7.620 | 7.620 | 4,423,909 |
| 2025-09-16 | 7.180 | 7.500 | 6.800 | 7.360 | 7.360 | 1,466,857 |
| 2025-09-15 | 6.800 | 7.430 | 6.720 | 7.180 | 7.180 | 3,617,129 |
| 2025-09-12 | 6.410 | 6.800 | 6.400 | 6.650 | 6.650 | 687,701 |
| 2025-09-11 | 6.600 | 6.750 | 6.500 | 6.500 | 6.500 | 182,902 |
| 2025-09-10 | 6.330 | 6.800 | 6.120 | 6.610 | 6.610 | 839,785 |
| 2025-09-09 | 6.460 | 6.460 | 6.180 | 6.250 | 6.250 | 233,545 |
| 2025-09-08 | 6.750 | 6.750 | 6.400 | 6.460 | 6.460 | 167,366 |
| 2025-09-05 | 6.610 | 6.940 | 6.410 | 6.510 | 6.510 | 841,228 |
| 2025-09-04 | 6.600 | 7.160 | 6.520 | 6.800 | 6.800 | 2,190,760 |
| 2025-09-03 | 6.900 | 6.940 | 6.520 | 6.610 | 6.610 | 1,082,343 |
| 2025-09-02 | 6.300 | 7.140 | 6.100 | 6.800 | 6.800 | 7,884,297 |
| 2025-09-01 | 6.190 | 6.490 | 6.080 | 6.220 | 6.220 | 1,116,975 |
| 2025-08-29 | 6.140 | 6.140 | 6.000 | 6.030 | 6.030 | 345,884 |
| 2025-08-28 | 6.050 | 6.190 | 6.010 | 6.060 | 6.060 | 204,499 |
| 2025-08-27 | 6.100 | 6.300 | 6.000 | 6.050 | 6.050 | 570,290 |
| 2025-08-26 | 6.390 | 6.390 | 6.030 | 6.050 | 6.050 | 153,810 |
| 2025-08-25 | 5.950 | 6.250 | 5.930 | 6.150 | 6.150 | 1,216,419 |
| 2025-08-22 | 5.920 | 5.950 | 5.750 | 5.840 | 5.840 | 333,825 |
| 2025-08-21 | 6.080 | 6.080 | 5.700 | 5.780 | 5.780 | 376,393 |
| 2025-08-20 | 5.920 | 6.030 | 5.850 | 5.900 | 5.900 | 143,462 |
| 2025-08-19 | 5.920 | 6.080 | 5.900 | 5.950 | 5.950 | 117,483 |
| 2025-08-18 | 6.190 | 6.190 | 5.900 | 5.950 | 5.950 | 272,285 |
| 2025-08-15 | 6.200 | 6.200 | 6.000 | 6.030 | 6.030 | 202,915 |
| 2025-08-13 | 6.050 | 6.300 | 6.050 | 6.090 | 6.090 | 271,258 |
| 2025-08-12 | 6.040 | 6.310 | 5.770 | 6.150 | 6.150 | 1,054,456 |
| 2025-08-11 | 6.190 | 6.190 | 5.800 | 5.890 | 5.890 | 436,809 |
| 2025-08-08 | 6.100 | 6.340 | 6.000 | 6.020 | 6.020 | 413,914 |
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.