Colony Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 6.170 | 6.430 | 6.100 | 6.150 | 6.150 | 790,017 |
| 2025-08-06 | 6.200 | 6.450 | 6.050 | 6.240 | 6.240 | 776,428 |
| 2025-08-05 | 6.090 | 6.270 | 6.000 | 6.110 | 6.110 | 311,012 |
| 2025-08-04 | 5.710 | 6.270 | 5.700 | 6.000 | 6.000 | 513,439 |
| 2025-08-01 | 5.970 | 6.460 | 5.850 | 6.000 | 6.000 | 659,534 |
| 2025-07-31 | 6.000 | 6.320 | 6.000 | 6.240 | 6.240 | 480,429 |
| 2025-07-30 | 6.210 | 6.330 | 5.800 | 5.960 | 5.960 | 611,467 |
| 2025-07-29 | 5.900 | 6.700 | 5.900 | 6.230 | 6.230 | 3,127,241 |
| 2025-07-28 | 5.990 | 6.080 | 5.620 | 5.900 | 5.900 | 135,207 |
| 2025-07-25 | 6.000 | 6.100 | 5.250 | 5.900 | 5.900 | 215,756 |
| 2025-07-24 | 5.960 | 6.200 | 5.900 | 5.950 | 5.950 | 291,094 |
| 2025-07-23 | 5.860 | 5.960 | 5.500 | 5.890 | 5.890 | 208,722 |
| 2025-07-22 | 5.690 | 5.860 | 5.690 | 5.790 | 5.790 | 125,072 |
| 2025-07-21 | 5.860 | 5.950 | 5.100 | 5.680 | 5.680 | 148,032 |
| 2025-07-18 | 6.140 | 6.140 | 5.800 | 5.850 | 5.850 | 182,160 |
| 2025-07-17 | 6.000 | 6.150 | 5.820 | 6.040 | 6.040 | 412,583 |
| 2025-07-16 | 6.000 | 6.000 | 5.680 | 5.940 | 5.940 | 516,646 |
| 2025-07-15 | 5.910 | 6.120 | 5.750 | 5.800 | 5.800 | 272,281 |
| 2025-07-14 | 6.150 | 6.160 | 5.850 | 6.060 | 6.060 | 963,348 |
| 2025-07-11 | 6.380 | 6.550 | 6.000 | 6.120 | 6.120 | 875,349 |
| 2025-07-10 | 6.310 | 6.560 | 6.140 | 6.290 | 6.290 | 1,062,159 |
| 2025-07-09 | 6.200 | 6.750 | 6.060 | 6.300 | 6.300 | 4,151,723 |
| 2025-07-08 | 5.950 | 6.300 | 5.700 | 6.210 | 6.210 | 2,801,325 |
| 2025-07-07 | 5.510 | 6.170 | 5.500 | 5.910 | 5.910 | 2,203,078 |
| 2025-07-04 | 5.490 | 5.490 | 5.170 | 5.320 | 5.320 | 387,237 |
| 2025-07-03 | 5.690 | 5.700 | 5.180 | 5.320 | 5.320 | 627,580 |
| 2025-07-02 | 5.750 | 5.950 | 5.500 | 5.540 | 5.540 | 747,873 |
| 2025-07-01 | 5.690 | 5.900 | 5.530 | 5.610 | 5.610 | 1,019,050 |
| 2025-06-30 | 5.520 | 6.230 | 5.520 | 6.020 | 6.020 | 4,127,341 |
| 2025-06-27 | 5.150 | 5.970 | 4.950 | 5.390 | 5.390 | 3,135,756 |
| 2025-06-26 | 5.150 | 5.150 | 4.880 | 5.070 | 5.070 | 573,707 |
| 2025-06-25 | 5.170 | 5.230 | 4.970 | 5.040 | 5.040 | 466,388 |
| 2025-06-24 | 4.950 | 5.250 | 4.810 | 5.170 | 5.170 | 675,892 |
| 2025-06-23 | 4.900 | 4.980 | 4.550 | 4.640 | 4.640 | 289,415 |
| 2025-06-20 | 4.770 | 5.150 | 4.770 | 4.900 | 4.900 | 392,401 |
| 2025-06-19 | 4.810 | 5.100 | 4.750 | 4.770 | 4.770 | 339,198 |
| 2025-06-18 | 5.000 | 5.000 | 4.700 | 4.740 | 4.740 | 501,712 |
| 2025-06-17 | 5.300 | 5.350 | 5.000 | 5.010 | 5.010 | 664,838 |
| 2025-06-16 | 4.990 | 5.490 | 4.900 | 5.230 | 5.230 | 2,181,176 |
| 2025-06-13 | 4.690 | 5.200 | 4.480 | 5.000 | 5.000 | 616,848 |
| 2025-06-12 | 5.050 | 5.050 | 4.650 | 4.810 | 4.810 | 383,466 |
| 2025-06-11 | 5.100 | 5.230 | 4.870 | 4.980 | 4.980 | 814,227 |
| 2025-06-10 | 4.470 | 5.200 | 4.400 | 5.040 | 5.040 | 1,872,430 |
| 2025-06-05 | 4.160 | 4.440 | 4.160 | 4.380 | 4.380 | 344,131 |
| 2025-06-04 | 4.420 | 4.500 | 4.110 | 4.230 | 4.230 | 300,175 |
| 2025-06-03 | 4.270 | 4.450 | 4.210 | 4.400 | 4.400 | 165,563 |
| 2025-06-02 | 4.500 | 4.530 | 4.250 | 4.290 | 4.290 | 199,911 |
| 2025-05-30 | 4.710 | 4.710 | 4.350 | 4.360 | 4.360 | 84,576 |
| 2025-05-29 | 4.510 | 4.770 | 4.430 | 4.530 | 4.530 | 134,341 |
| 2025-05-27 | 4.960 | 4.960 | 4.400 | 4.510 | 4.510 | 588,754 |
| 2025-05-26 | 4.310 | 5.090 | 4.310 | 4.850 | 4.850 | 1,288,390 |
| 2025-05-23 | 4.740 | 4.750 | 4.050 | 4.540 | 4.540 | 416,707 |
| 2025-05-22 | 4.100 | 4.750 | 4.100 | 4.460 | 4.460 | 1,645,785 |
| 2025-05-21 | 3.410 | 4.070 | 3.410 | 3.990 | 3.990 | 499,384 |
| 2025-05-20 | 3.500 | 3.600 | 3.330 | 3.470 | 3.470 | 42,954 |
| 2025-05-19 | 3.530 | 3.640 | 3.510 | 3.600 | 3.600 | 19,169 |
| 2025-05-16 | 3.770 | 3.770 | 3.400 | 3.530 | 3.530 | 57,486 |
| 2025-05-15 | 3.480 | 3.600 | 3.360 | 3.550 | 3.550 | 28,948 |
| 2025-05-14 | 3.600 | 3.640 | 3.260 | 3.480 | 3.480 | 114,277 |
| 2025-05-13 | 3.500 | 3.650 | 3.200 | 3.520 | 3.520 | 83,707 |
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.