Colony Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 5.740 | 5.920 | 5.450 | 5.530 | 5.530 | 587,670 |
| 2024-11-14 | 5.600 | 6.160 | 5.310 | 5.740 | 5.740 | 5,995,044 |
| 2024-11-13 | 5.480 | 5.750 | 5.100 | 5.360 | 5.360 | 951,301 |
| 2024-11-12 | 5.400 | 5.590 | 5.250 | 5.310 | 5.310 | 336,293 |
| 2024-11-11 | 5.500 | 5.710 | 5.350 | 5.470 | 5.470 | 1,194,662 |
| 2024-11-08 | 5.590 | 5.750 | 5.350 | 5.420 | 5.420 | 971,543 |
| 2024-11-07 | 5.120 | 5.850 | 5.050 | 5.390 | 5.390 | 3,646,369 |
| 2024-11-06 | 5.790 | 5.790 | 4.510 | 5.030 | 5.030 | 2,561,182 |
| 2024-11-05 | 4.200 | 5.140 | 4.120 | 5.140 | 5.140 | 1,976,626 |
| 2024-11-04 | 4.240 | 4.240 | 4.070 | 4.140 | 4.140 | 103,591 |
| 2024-11-01 | 4.300 | 4.300 | 4.100 | 4.110 | 4.110 | 166,626 |
| 2024-10-31 | 4.250 | 4.300 | 4.150 | 4.190 | 4.190 | 106,415 |
| 2024-10-30 | 4.300 | 4.300 | 4.160 | 4.200 | 4.200 | 123,269 |
| 2024-10-29 | 4.260 | 4.390 | 4.050 | 4.130 | 4.130 | 134,367 |
| 2024-10-28 | 4.350 | 4.590 | 4.250 | 4.270 | 4.270 | 241,539 |
| 2024-10-25 | 4.450 | 4.500 | 4.250 | 4.400 | 4.400 | 245,351 |
| 2024-10-24 | 4.450 | 4.500 | 4.380 | 4.410 | 4.410 | 259,329 |
| 2024-10-23 | 4.450 | 4.500 | 4.350 | 4.410 | 4.410 | 145,625 |
| 2024-10-22 | 4.710 | 4.710 | 4.300 | 4.490 | 4.490 | 512,867 |
| 2024-10-21 | 3.810 | 4.650 | 3.800 | 4.530 | 4.530 | 1,462,088 |
| 2024-10-18 | 4.170 | 4.170 | 3.900 | 3.970 | 3.970 | 197,222 |
| 2024-10-17 | 4.010 | 4.150 | 3.950 | 4.080 | 4.080 | 310,353 |
| 2024-10-16 | 4.300 | 4.300 | 3.950 | 4.010 | 4.010 | 282,466 |
| 2024-10-15 | 4.300 | 4.300 | 4.100 | 4.260 | 4.260 | 122,730 |
| 2024-10-14 | 3.910 | 4.340 | 3.910 | 4.120 | 4.120 | 223,585 |
| 2024-10-11 | 4.160 | 4.400 | 3.810 | 4.180 | 4.180 | 207,930 |
| 2024-10-10 | 4.590 | 4.590 | 4.300 | 4.460 | 4.460 | 76,738 |
| 2024-10-09 | 4.290 | 4.650 | 4.290 | 4.400 | 4.400 | 382,748 |
| 2024-10-08 | 4.520 | 4.700 | 4.420 | 4.480 | 4.480 | 224,631 |
| 2024-10-07 | 5.000 | 5.000 | 4.600 | 4.640 | 4.640 | 342,720 |
| 2024-10-04 | 4.800 | 4.990 | 4.560 | 4.860 | 4.860 | 353,019 |
| 2024-10-03 | 4.970 | 4.970 | 4.650 | 4.700 | 4.700 | 267,861 |
| 2024-10-02 | 5.150 | 5.150 | 4.700 | 4.740 | 4.740 | 319,430 |
| 2024-10-01 | 4.900 | 4.990 | 4.750 | 4.860 | 4.860 | 276,116 |
| 2024-09-30 | 5.010 | 5.200 | 4.800 | 4.850 | 4.850 | 371,841 |
| 2024-09-27 | 5.200 | 5.390 | 5.000 | 5.090 | 5.090 | 259,097 |
| 2024-09-26 | 5.740 | 5.750 | 5.300 | 5.330 | 5.330 | 681,190 |
| 2024-09-25 | 5.360 | 5.800 | 5.360 | 5.580 | 5.580 | 738,682 |
| 2024-09-24 | 5.800 | 5.800 | 5.300 | 5.360 | 5.360 | 618,273 |
| 2024-09-23 | 5.990 | 6.000 | 5.660 | 5.710 | 5.710 | 457,379 |
| 2024-09-20 | 6.100 | 6.100 | 5.750 | 5.850 | 5.850 | 443,543 |
| 2024-09-19 | 6.390 | 6.490 | 5.850 | 5.960 | 5.960 | 1,173,830 |
| 2024-09-18 | 6.150 | 6.730 | 5.920 | 6.300 | 6.300 | 1,942,084 |
| 2024-09-16 | 6.930 | 6.930 | 6.070 | 6.130 | 6.130 | 1,917,231 |
| 2024-09-13 | 6.770 | 7.470 | 6.510 | 6.680 | 6.680 | 7,200,500 |
| 2024-09-12 | 5.940 | 6.760 | 5.600 | 6.760 | 6.760 | 7,290,083 |
| 2024-09-11 | 6.200 | 6.200 | 5.710 | 5.760 | 5.760 | 1,252,167 |
| 2024-09-10 | 6.400 | 6.420 | 5.890 | 6.020 | 6.020 | 2,292,969 |
| 2024-09-09 | 6.060 | 6.760 | 5.560 | 6.290 | 6.290 | 5,610,027 |
| 2024-09-06 | 7.050 | 7.050 | 5.950 | 6.060 | 6.060 | 4,563,358 |
| 2024-09-05 | 6.980 | 7.680 | 6.560 | 6.850 | 6.850 | 10,728,140 |
| 2024-09-04 | 8.540 | 8.690 | 7.060 | 7.150 | 7.150 | 10,362,330 |
| 2024-09-03 | 7.600 | 8.140 | 7.300 | 8.060 | 8.060 | 7,961,373 |
| 2024-09-02 | 7.240 | 7.560 | 5.560 | 7.140 | 7.140 | 18,033,340 |
| 2024-08-30 | 6.380 | 6.560 | 6.250 | 6.560 | 6.560 | 2,013,254 |
| 2024-08-29 | 4.640 | 5.560 | 4.640 | 5.560 | 5.560 | 5,031,628 |
| 2024-08-28 | 4.630 | 4.850 | 4.400 | 4.560 | 4.560 | 1,402,848 |
| 2024-08-27 | 4.440 | 4.640 | 4.340 | 4.420 | 4.420 | 516,971 |
| 2024-08-26 | 4.740 | 4.740 | 4.350 | 4.420 | 4.420 | 715,601 |
| 2024-08-23 | 4.800 | 5.050 | 4.550 | 4.600 | 4.600 | 2,115,766 |
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.