Crescent Textile Mills Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-06	19.370	19.800	19.300	19.540	17.049	97,000
2021-12-03	19.850	20.090	19.300	19.680	17.171	165,000
2021-12-02	21.740	21.740	19.840	19.930	17.389	396,000
2021-12-01	21.490	21.880	21.250	21.440	18.707	67,500
2021-11-30	21.300	21.500	21.000	21.340	18.620	112,000
2021-11-29	20.200	21.200	20.200	21.070	18.384	21,000
2021-11-26	20.390	20.850	20.300	20.660	18.026	61,000
2021-11-25	20.500	20.680	20.350	20.460	17.852	65,000
2021-11-24	20.500	20.740	20.000	20.290	17.704	125,500
2021-11-23	20.910	21.000	20.750	20.810	18.157	53,500
2021-11-22	21.300	21.550	20.950	21.040	18.358	82,000
2021-11-19	21.310	21.700	21.300	21.650	18.890	71,000
2021-11-18	21.550	21.550	21.100	21.290	18.576	79,500
2021-11-17	21.610	21.800	21.300	21.390	18.663	48,500
2021-11-16	21.630	22.000	21.420	21.830	19.047	132,500
2021-11-15	21.320	21.600	21.000	21.510	18.768	149,500
2021-11-12	21.310	21.890	21.310	21.490	18.751	22,500
2021-11-11	22.000	22.200	21.500	21.540	18.794	94,500
2021-11-10	21.750	22.380	21.750	22.160	19.335	177,000
2021-11-09	22.800	22.990	21.850	21.900	19.108	364,000
2021-11-08	23.000	23.090	22.800	22.830	19.920	189,000
2021-11-05	24.000	24.470	22.900	23.060	20.120	633,500
2021-11-04	22.820	24.000	22.820	23.710	20.688	386,000
2021-11-03	23.000	23.470	23.000	23.200	20.243	179,000
2021-11-02	23.110	23.380	22.920	23.060	20.120	162,000
2021-11-01	22.550	23.400	22.550	23.290	20.321	319,000
2021-10-29	21.700	22.650	21.310	22.600	19.719	264,000
2021-10-28	21.700	22.470	21.190	21.830	19.047	192,500
2021-10-27	21.850	22.440	21.100	21.500	18.759	213,000
2021-10-26	22.050	22.640	21.750	21.760	18.986	136,500
2021-10-25	22.230	22.440	22.150	22.150	19.326	16,000

← NewerPage 21 of 21 · 1,231 trading days

Stock splits

No stock splits on record.

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