Crescent Cotton Mills Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 41.000 | 41.000 | 39.000 | 40.040 | 40.040 | 311 |
| 2026-10-22 | 40.900 | 40.900 | 39.100 | 40.040 | 40.040 | 2,611 |
| 2026-10-21 | 40.010 | 40.300 | 40.000 | 40.300 | 40.300 | 200 |
| 2026-10-20 | 40.220 | 41.000 | 40.040 | 40.300 | 40.300 | 1,251 |
| 2026-10-19 | 41.500 | 41.500 | 41.000 | 41.000 | 41.000 | 10 |
| 2026-10-16 | 41.000 | 41.500 | 38.200 | 41.000 | 41.000 | 9,149 |
| 2026-10-15 | 40.800 | 42.750 | 40.200 | 41.780 | 41.780 | 1,795 |
| 2026-10-14 | 41.130 | 42.000 | 40.100 | 41.500 | 41.500 | 3,962 |
| 2026-10-13 | 41.500 | 42.800 | 40.000 | 41.130 | 41.130 | 10,501 |
| 2026-10-12 | 41.750 | 42.890 | 40.250 | 42.010 | 42.010 | 2,824 |
| 2026-10-09 | 41.000 | 42.000 | 39.000 | 39.480 | 39.480 | 15,025 |
| 2026-10-08 | 42.000 | 42.940 | 41.100 | 42.000 | 42.000 | 3,063 |
| 2026-10-07 | 43.000 | 43.000 | 41.500 | 42.820 | 42.820 | 810 |
| 2026-10-06 | 40.000 | 43.780 | 39.200 | 42.230 | 42.230 | 8,838 |
| 2026-10-05 | 40.330 | 42.890 | 40.000 | 42.470 | 42.470 | 4,986 |
| 2026-10-02 | 42.740 | 44.000 | 42.740 | 42.740 | 42.740 | 48 |
| 2026-10-01 | 44.000 | 44.000 | 42.100 | 42.740 | 42.740 | 1,443 |
| 2026-09-30 | 44.000 | 45.900 | 44.000 | 45.160 | 45.160 | 2,131 |
| 2026-09-29 | 49.980 | 49.980 | 43.050 | 45.270 | 45.270 | 9,444 |
| 2026-09-28 | 44.000 | 48.900 | 43.010 | 47.460 | 47.460 | 9,053 |
| 2026-09-25 | 47.530 | 47.530 | 45.010 | 45.250 | 45.250 | 839 |
| 2026-09-24 | 45.000 | 48.880 | 44.210 | 47.530 | 47.530 | 15,276 |
| 2026-09-23 | 43.000 | 46.890 | 43.000 | 44.970 | 44.970 | 9,986 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-10-18 | 0.7500 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.