Crescent Fibres Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-08	63.000	63.000	60.000	62.450	62.450	1,831
2026-07-07	61.000	61.200	59.990	60.620	60.620	1,663
2026-07-06	62.000	62.000	59.000	59.790	59.790	3,502
2026-07-03	57.780	60.940	56.000	57.900	57.900	1,180
2026-07-02	64.000	64.000	55.610	57.780	57.780	680
2026-07-01	56.880	61.500	55.500	59.330	59.330	2,187
2026-06-30	63.990	63.990	54.150	56.880	56.880	4,501
2026-06-29	62.000	64.690	59.000	59.010	59.010	1,511
2026-06-24	58.210	63.900	58.210	62.880	62.880	1,171
2026-06-23	62.500	63.840	60.000	63.840	63.840	2,650
2026-06-22	65.940	65.940	63.000	63.840	63.840	435
2026-06-19	67.000	68.000	60.700	63.610	63.610	3,425
2026-06-18	69.000	69.750	61.600	67.390	67.390	6,202
2026-06-17	65.000	66.590	64.000	66.590	66.590	13,481
2026-06-16	55.330	64.000	55.330	60.540	60.540	108
2026-06-15	63.790	63.790	55.500	60.540	60.540	615
2026-06-12	60.990	65.990	55.000	59.990	59.990	24
2026-06-10	55.110	59.990	55.110	59.990	59.990	41
2026-06-08	64.840	64.840	54.260	59.990	59.990	31
2026-06-05	62.990	62.990	59.990	59.990	59.990	8
2026-06-04	56.100	59.990	56.100	59.990	59.990	25
2026-06-03	62.970	62.970	56.510	59.990	59.990	200
2026-06-02	62.990	62.990	54.260	59.990	59.990	216
2026-06-01	54.260	63.000	54.260	59.990	59.990	17
2026-05-29	63.630	63.630	59.990	59.990	59.990	32
2026-05-25	57.010	59.990	54.360	59.990	59.990	7
2026-05-22	54.310	60.000	54.310	59.990	59.990	9
2026-05-21	58.000	59.990	58.000	59.990	59.990	5
2026-05-20	55.000	59.990	55.000	59.990	59.990	291
2026-05-19	54.200	59.990	54.100	59.990	59.990	398
2026-05-18	65.000	65.000	54.210	59.990	59.990	407
2026-05-15	64.950	65.000	54.210	59.990	59.990	24
2026-05-14	59.990	59.990	59.990	59.990	59.990	19
2026-05-13	60.000	60.000	59.960	59.990	59.990	11
2026-05-12	54.110	59.990	54.110	59.990	59.990	172
2026-05-07	56.000	59.990	56.000	59.990	59.990	33
2026-05-06	54.230	59.990	54.110	59.990	59.990	263
2026-05-05	59.990	59.990	59.990	59.990	59.990	10
2026-05-04	65.890	65.890	59.990	59.990	59.990	101
2026-04-30	59.990	59.990	59.990	59.990	59.990	40
2026-04-29	65.650	65.650	54.110	59.990	59.990	313
2026-04-28	65.890	65.890	56.260	59.990	59.990	29
2026-04-27	55.000	61.390	53.000	59.990	59.990	3,411
2026-04-24	51.010	55.810	51.010	55.810	55.810	100
2026-04-23	61.250	61.250	50.500	55.810	55.810	781

← NewerPage 2 of 2 · 105 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-10-15	1.5000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.