Colony Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 3.500 | 3.650 | 3.200 | 3.520 | 3.520 | 83,707 |
| 2025-05-12 | 3.660 | 3.740 | 3.270 | 3.410 | 3.410 | 210,603 |
| 2025-05-09 | 3.470 | 3.470 | 2.550 | 3.000 | 3.000 | 93,353 |
| 2025-05-08 | 3.400 | 3.740 | 2.600 | 3.010 | 3.010 | 42,665 |
| 2025-05-07 | 3.160 | 3.590 | 3.160 | 3.370 | 3.370 | 146,512 |
| 2025-05-06 | 3.720 | 3.990 | 3.710 | 3.730 | 3.730 | 29,557 |
| 2025-05-05 | 4.000 | 4.000 | 3.600 | 3.910 | 3.910 | 93,083 |
| 2025-05-02 | 3.840 | 3.990 | 3.660 | 3.860 | 3.860 | 75,876 |
| 2025-04-30 | 4.000 | 4.000 | 3.600 | 3.640 | 3.640 | 24,343 |
| 2025-04-29 | 4.230 | 4.230 | 3.620 | 3.780 | 3.780 | 58,384 |
| 2025-04-28 | 4.140 | 4.240 | 3.830 | 3.850 | 3.850 | 38,056 |
| 2025-04-25 | 3.570 | 4.150 | 3.570 | 4.140 | 4.140 | 74,795 |
| 2025-04-24 | 4.230 | 4.230 | 3.910 | 3.990 | 3.990 | 129,624 |
| 2025-04-23 | 4.200 | 4.320 | 4.000 | 4.140 | 4.140 | 274,449 |
| 2025-04-22 | 3.910 | 4.250 | 3.900 | 4.090 | 4.090 | 258,306 |
| 2025-04-21 | 3.760 | 3.940 | 3.730 | 3.910 | 3.910 | 102,771 |
| 2025-04-18 | 3.720 | 3.910 | 3.720 | 3.810 | 3.810 | 64,920 |
| 2025-04-17 | 3.810 | 3.880 | 3.750 | 3.810 | 3.810 | 60,509 |
| 2025-04-16 | 3.660 | 3.910 | 3.560 | 3.770 | 3.770 | 110,283 |
| 2025-04-15 | 3.580 | 3.640 | 3.500 | 3.620 | 3.620 | 15,161 |
| 2025-04-14 | 3.450 | 3.790 | 3.450 | 3.530 | 3.530 | 73,026 |
| 2025-04-11 | 3.500 | 3.720 | 3.500 | 3.600 | 3.600 | 26,381 |
| 2025-04-10 | 3.530 | 3.840 | 3.530 | 3.730 | 3.730 | 57,043 |
| 2025-04-09 | 3.810 | 3.810 | 3.550 | 3.720 | 3.720 | 6,652 |
| 2025-04-08 | 3.840 | 3.840 | 3.330 | 3.710 | 3.710 | 49,840 |
| 2025-04-07 | 3.670 | 4.500 | 3.010 | 3.860 | 3.860 | 61,287 |
| 2025-04-04 | 3.660 | 3.940 | 3.660 | 3.860 | 3.860 | 69,899 |
| 2025-04-03 | 3.900 | 3.900 | 3.620 | 3.790 | 3.790 | 30,756 |
| 2025-03-27 | 3.880 | 3.880 | 3.640 | 3.650 | 3.650 | 8,090 |
| 2025-03-26 | 3.720 | 3.900 | 3.720 | 3.800 | 3.800 | 22,593 |
| 2025-03-25 | 3.870 | 3.980 | 3.770 | 3.850 | 3.850 | 21,367 |
| 2025-03-24 | 3.970 | 3.970 | 3.600 | 3.880 | 3.880 | 12,264 |
| 2025-03-21 | 3.700 | 3.970 | 3.660 | 3.820 | 3.820 | 102,462 |
| 2025-03-20 | 3.650 | 3.750 | 3.620 | 3.700 | 3.700 | 20,578 |
| 2025-03-19 | 3.620 | 3.730 | 3.590 | 3.670 | 3.670 | 41,423 |
| 2025-03-18 | 3.890 | 3.890 | 3.590 | 3.600 | 3.600 | 76,352 |
| 2025-03-17 | 3.650 | 3.990 | 3.630 | 3.700 | 3.700 | 22,485 |
| 2025-03-14 | 3.850 | 3.850 | 3.630 | 3.740 | 3.740 | 52,786 |
| 2025-03-13 | 4.030 | 4.030 | 3.620 | 3.710 | 3.710 | 18,236 |
| 2025-03-12 | 3.600 | 3.850 | 3.600 | 3.830 | 3.830 | 26,755 |
| 2025-03-11 | 3.980 | 3.980 | 3.640 | 3.800 | 3.800 | 30,667 |
| 2025-03-10 | 3.520 | 3.850 | 3.520 | 3.760 | 3.760 | 78,872 |
| 2025-03-07 | 3.680 | 3.890 | 3.680 | 3.800 | 3.800 | 40,171 |
| 2025-03-06 | 3.940 | 3.940 | 3.750 | 3.820 | 3.820 | 11,454 |
| 2025-03-05 | 3.970 | 3.990 | 3.730 | 3.770 | 3.770 | 55,044 |
| 2025-03-04 | 4.100 | 4.100 | 3.700 | 3.940 | 3.940 | 25,088 |
| 2025-03-03 | 3.970 | 3.970 | 3.880 | 3.900 | 3.900 | 14,341 |
| 2025-02-28 | 4.000 | 4.000 | 3.870 | 3.980 | 3.980 | 18,433 |
| 2025-02-27 | 4.180 | 4.180 | 3.910 | 3.930 | 3.930 | 64,531 |
| 2025-02-26 | 4.000 | 4.140 | 4.000 | 4.000 | 4.000 | 28,380 |
| 2025-02-25 | 4.170 | 4.170 | 4.000 | 4.000 | 4.000 | 21,291 |
| 2025-02-24 | 4.100 | 4.100 | 4.010 | 4.060 | 4.060 | 5,658 |
| 2025-02-21 | 4.010 | 4.200 | 4.010 | 4.130 | 4.130 | 30,872 |
| 2025-02-20 | 3.980 | 4.210 | 3.980 | 4.120 | 4.120 | 83,316 |
| 2025-02-19 | 3.930 | 4.190 | 3.930 | 4.000 | 4.000 | 132,845 |
| 2025-02-18 | 4.120 | 4.120 | 4.000 | 4.030 | 4.030 | 17,948 |
| 2025-02-17 | 4.160 | 4.160 | 3.930 | 4.000 | 4.000 | 55,385 |
| 2025-02-14 | 4.000 | 4.270 | 3.990 | 4.000 | 4.000 | 49,743 |
| 2025-02-13 | 4.070 | 4.140 | 3.960 | 3.990 | 3.990 | 62,520 |
| 2025-02-12 | 4.150 | 4.150 | 4.000 | 4.140 | 4.140 | 102,281 |
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.