Colony Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6.590 | 6.590 | 6.400 | 6.400 | 6.400 | 22,419 |
| 2026-10-19 | 6.590 | 6.650 | 6.400 | 6.460 | 6.460 | 155,107 |
| 2026-10-16 | 6.740 | 6.760 | 6.460 | 6.540 | 6.540 | 141,671 |
| 2026-10-15 | 6.630 | 6.810 | 6.420 | 6.560 | 6.560 | 633,215 |
| 2026-10-14 | 6.500 | 6.500 | 6.400 | 6.420 | 6.420 | 44,987 |
| 2026-10-13 | 6.490 | 6.600 | 6.360 | 6.440 | 6.440 | 386,703 |
| 2026-10-12 | 6.400 | 6.750 | 6.400 | 6.430 | 6.430 | 142,751 |
| 2026-10-09 | 6.840 | 6.840 | 6.410 | 6.570 | 6.570 | 68,267 |
| 2026-10-08 | 6.550 | 6.830 | 6.550 | 6.590 | 6.590 | 73,459 |
| 2026-10-07 | 6.790 | 6.950 | 6.520 | 6.700 | 6.700 | 158,788 |
| 2026-10-06 | 6.540 | 6.700 | 6.350 | 6.700 | 6.700 | 374,898 |
| 2026-10-05 | 6.950 | 6.950 | 6.530 | 6.540 | 6.540 | 117,378 |
| 2026-10-02 | 6.740 | 6.920 | 6.500 | 6.850 | 6.850 | 600,249 |
| 2026-10-01 | 7.490 | 7.500 | 6.690 | 6.740 | 6.740 | 1,500,205 |
| 2026-09-30 | 6.350 | 7.260 | 6.250 | 7.260 | 7.260 | 2,882,129 |
| 2026-09-29 | 6.350 | 6.430 | 6.220 | 6.260 | 6.260 | 14,356 |
| 2026-09-28 | 6.210 | 6.340 | 6.200 | 6.280 | 6.280 | 18,615 |
| 2026-09-25 | 6.550 | 6.550 | 6.200 | 6.220 | 6.220 | 71,684 |
| 2026-09-24 | 6.500 | 6.640 | 6.410 | 6.420 | 6.420 | 80,538 |
| 2026-09-23 | 6.570 | 6.650 | 6.410 | 6.450 | 6.450 | 82,251 |
| 2026-09-22 | 6.500 | 6.740 | 6.430 | 6.570 | 6.570 | 222,444 |
| 2026-09-21 | 6.320 | 6.750 | 6.320 | 6.630 | 6.630 | 127,682 |
| 2026-09-18 | 6.210 | 6.490 | 6.210 | 6.450 | 6.450 | 82,331 |
| 2026-09-17 | 6.100 | 6.440 | 6.100 | 6.230 | 6.230 | 72,533 |
| 2026-09-16 | 6.250 | 6.290 | 6.060 | 6.080 | 6.080 | 47,640 |
| 2026-09-15 | 6.250 | 6.630 | 6.180 | 6.240 | 6.240 | 311,525 |
| 2026-09-14 | 6.300 | 6.540 | 6.200 | 6.200 | 6.200 | 40,624 |
| 2026-09-11 | 6.480 | 6.480 | 6.060 | 6.330 | 6.330 | 47,798 |
| 2026-09-10 | 6.690 | 6.690 | 6.300 | 6.310 | 6.310 | 136,797 |
| 2026-09-09 | 6.700 | 6.800 | 6.550 | 6.580 | 6.580 | 146,853 |
| 2026-09-08 | 6.790 | 7.150 | 6.610 | 6.700 | 6.700 | 523,113 |
| 2026-09-07 | 6.780 | 6.800 | 6.610 | 6.700 | 6.700 | 78,586 |
| 2026-09-04 | 6.740 | 6.800 | 6.410 | 6.670 | 6.670 | 76,738 |
| 2026-09-03 | 6.880 | 6.880 | 6.500 | 6.520 | 6.520 | 261,955 |
| 2026-09-02 | 6.520 | 7.000 | 6.360 | 6.790 | 6.790 | 666,929 |
| 2026-09-01 | 6.860 | 6.900 | 6.600 | 6.660 | 6.660 | 81,186 |
| 2026-08-31 | 6.520 | 6.800 | 6.520 | 6.740 | 6.740 | 100,721 |
| 2026-08-28 | 6.990 | 6.990 | 6.510 | 6.560 | 6.560 | 231,387 |
| 2026-08-27 | 6.910 | 7.250 | 6.710 | 6.780 | 6.780 | 817,782 |
| 2026-08-25 | 6.500 | 7.040 | 6.400 | 6.840 | 6.840 | 1,131,724 |
| 2026-08-24 | 6.500 | 6.500 | 6.020 | 6.360 | 6.360 | 176,198 |
| 2026-08-21 | 6.320 | 6.550 | 6.320 | 6.470 | 6.470 | 14,544 |
| 2026-08-20 | 6.610 | 6.780 | 6.400 | 6.490 | 6.490 | 360,012 |
| 2026-08-19 | 6.740 | 6.740 | 6.600 | 6.640 | 6.640 | 172,484 |
| 2026-08-18 | 6.850 | 6.850 | 6.620 | 6.670 | 6.670 | 199,468 |
| 2026-08-17 | 7.000 | 7.000 | 6.600 | 6.760 | 6.760 | 162,046 |
| 2026-08-13 | 7.070 | 7.250 | 6.900 | 6.920 | 6.920 | 224,974 |
| 2026-08-12 | 6.800 | 7.450 | 6.730 | 7.070 | 7.070 | 2,042,027 |
| 2026-08-11 | 6.890 | 6.890 | 6.710 | 6.770 | 6.770 | 178,684 |
| 2026-08-10 | 6.900 | 6.900 | 6.660 | 6.770 | 6.770 | 115,008 |
| 2026-08-07 | 6.770 | 6.990 | 6.760 | 6.760 | 6.760 | 332,854 |
| 2026-08-06 | 6.800 | 6.930 | 6.700 | 6.800 | 6.800 | 128,842 |
| 2026-08-05 | 6.950 | 7.090 | 6.800 | 6.830 | 6.830 | 175,072 |
| 2026-08-04 | 7.060 | 7.060 | 6.800 | 6.870 | 6.870 | 305,608 |
| 2026-08-03 | 7.000 | 7.140 | 6.910 | 6.940 | 6.940 | 511,015 |
| 2026-07-31 | 6.650 | 7.220 | 6.530 | 6.920 | 6.920 | 3,836,967 |
| 2026-07-30 | 6.650 | 6.660 | 6.450 | 6.550 | 6.550 | 480,898 |
| 2026-07-29 | 6.890 | 6.890 | 6.580 | 6.610 | 6.610 | 469,968 |
| 2026-07-28 | 6.890 | 6.890 | 6.310 | 6.800 | 6.800 | 173,019 |
| 2026-07-27 | 6.840 | 6.850 | 6.750 | 6.810 | 6.810 | 156,127 |
Page 1 of 21 · 1,214 trading daysOlder →
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.