Colony Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 4.170 | 4.170 | 3.970 | 4.020 | 4.020 | 14,734 |
| 2025-02-10 | 4.150 | 4.150 | 4.000 | 4.020 | 4.020 | 51,744 |
| 2025-02-07 | 4.240 | 4.240 | 3.990 | 4.050 | 4.050 | 68,500 |
| 2025-02-06 | 4.450 | 4.450 | 4.040 | 4.060 | 4.060 | 214,652 |
| 2025-02-04 | 4.230 | 4.500 | 4.170 | 4.350 | 4.350 | 75,638 |
| 2025-02-03 | 4.290 | 4.400 | 4.110 | 4.370 | 4.370 | 412,132 |
| 2025-01-31 | 4.250 | 4.300 | 4.040 | 4.130 | 4.130 | 163,256 |
| 2025-01-30 | 4.420 | 4.470 | 4.210 | 4.230 | 4.230 | 59,291 |
| 2025-01-29 | 4.480 | 4.480 | 4.150 | 4.250 | 4.250 | 100,413 |
| 2025-01-28 | 4.480 | 4.480 | 4.250 | 4.350 | 4.350 | 6,767 |
| 2025-01-27 | 4.300 | 4.460 | 4.210 | 4.380 | 4.380 | 222,239 |
| 2025-01-24 | 4.490 | 4.680 | 4.300 | 4.340 | 4.340 | 644,756 |
| 2025-01-23 | 4.430 | 4.600 | 4.350 | 4.380 | 4.380 | 359,870 |
| 2025-01-22 | 4.590 | 4.650 | 4.400 | 4.580 | 4.580 | 257,286 |
| 2025-01-21 | 4.430 | 4.600 | 4.410 | 4.470 | 4.470 | 85,329 |
| 2025-01-20 | 4.630 | 4.630 | 4.500 | 4.500 | 4.500 | 103,193 |
| 2025-01-17 | 4.560 | 4.560 | 4.400 | 4.540 | 4.540 | 40,655 |
| 2025-01-16 | 4.650 | 4.650 | 4.500 | 4.500 | 4.500 | 23,279 |
| 2025-01-15 | 4.490 | 4.570 | 4.430 | 4.460 | 4.460 | 38,040 |
| 2025-01-14 | 4.530 | 4.530 | 4.150 | 4.380 | 4.380 | 163,994 |
| 2025-01-13 | 4.670 | 4.670 | 4.400 | 4.430 | 4.430 | 22,783 |
| 2025-01-10 | 4.470 | 4.490 | 4.240 | 4.470 | 4.470 | 2,120 |
| 2025-01-09 | 4.690 | 4.690 | 4.200 | 4.300 | 4.300 | 103,145 |
| 2025-01-08 | 4.770 | 4.770 | 4.500 | 4.540 | 4.540 | 42,385 |
| 2025-01-07 | 4.720 | 4.720 | 4.500 | 4.590 | 4.590 | 29,793 |
| 2025-01-06 | 4.800 | 4.890 | 4.570 | 4.620 | 4.620 | 87,727 |
| 2025-01-03 | 4.790 | 4.790 | 4.500 | 4.750 | 4.750 | 87,728 |
| 2025-01-02 | 4.720 | 4.900 | 4.700 | 4.710 | 4.710 | 239,734 |
| 2025-01-01 | 4.660 | 4.920 | 4.660 | 4.790 | 4.790 | 101,368 |
| 2024-12-31 | 4.690 | 4.800 | 4.410 | 4.720 | 4.720 | 157,595 |
| 2024-12-30 | 4.690 | 4.700 | 4.530 | 4.590 | 4.590 | 69,783 |
| 2024-12-27 | 4.710 | 4.880 | 4.500 | 4.540 | 4.540 | 59,332 |
| 2024-12-26 | 4.740 | 4.790 | 4.500 | 4.670 | 4.670 | 23,986 |
| 2024-12-24 | 4.780 | 4.780 | 4.510 | 4.530 | 4.530 | 63,802 |
| 2024-12-23 | 4.360 | 4.800 | 4.310 | 4.600 | 4.600 | 109,927 |
| 2024-12-20 | 4.510 | 4.860 | 4.020 | 4.480 | 4.480 | 221,910 |
| 2024-12-19 | 4.750 | 4.800 | 4.400 | 4.450 | 4.450 | 386,731 |
| 2024-12-18 | 4.890 | 4.980 | 4.750 | 4.770 | 4.770 | 160,944 |
| 2024-12-17 | 5.150 | 5.190 | 4.880 | 4.890 | 4.890 | 437,921 |
| 2024-12-16 | 5.050 | 5.200 | 5.030 | 5.060 | 5.060 | 164,049 |
| 2024-12-13 | 5.280 | 5.290 | 5.010 | 5.130 | 5.130 | 390,945 |
| 2024-12-12 | 5.240 | 5.280 | 5.000 | 5.180 | 5.180 | 1,127,983 |
| 2024-12-11 | 5.140 | 5.340 | 5.000 | 5.170 | 5.170 | 299,080 |
| 2024-12-10 | 5.500 | 5.500 | 5.100 | 5.140 | 5.140 | 321,293 |
| 2024-12-09 | 5.260 | 5.520 | 5.260 | 5.490 | 5.490 | 628,636 |
| 2024-12-06 | 5.110 | 5.400 | 5.110 | 5.270 | 5.270 | 586,725 |
| 2024-12-05 | 5.000 | 5.360 | 5.000 | 5.250 | 5.250 | 670,239 |
| 2024-12-04 | 5.320 | 5.390 | 5.060 | 5.180 | 5.180 | 1,379,084 |
| 2024-12-03 | 5.400 | 5.420 | 5.300 | 5.340 | 5.340 | 335,553 |
| 2024-12-02 | 5.150 | 5.460 | 5.150 | 5.340 | 5.340 | 686,119 |
| 2024-11-29 | 5.000 | 5.300 | 5.000 | 5.150 | 5.150 | 459,573 |
| 2024-11-28 | 4.900 | 5.120 | 4.900 | 4.950 | 4.950 | 338,376 |
| 2024-11-27 | 4.900 | 5.000 | 4.800 | 4.970 | 4.970 | 196,745 |
| 2024-11-26 | 4.660 | 5.040 | 4.660 | 4.770 | 4.770 | 726,673 |
| 2024-11-25 | 4.990 | 5.000 | 4.700 | 4.880 | 4.880 | 277,688 |
| 2024-11-22 | 5.200 | 5.390 | 4.800 | 4.860 | 4.860 | 599,109 |
| 2024-11-21 | 5.260 | 5.450 | 5.050 | 5.150 | 5.150 | 1,097,402 |
| 2024-11-20 | 5.580 | 5.580 | 5.220 | 5.410 | 5.410 | 613,039 |
| 2024-11-19 | 5.440 | 5.630 | 5.250 | 5.350 | 5.350 | 800,119 |
| 2024-11-18 | 5.730 | 5.730 | 5.250 | 5.290 | 5.290 | 794,334 |
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.