Crescent Cotton Mills Limited (PSX:CCM)
Pakistan · Delayed Price · Currency is PKR 39.00
+2.56 (7.03%)
At close: Mar 27, 2026
Crescent Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 36.71 | 40.00 | 36.50 | 39.00 | 39.00 | 7.03% | 2,616 |
| Mar 26, 2026 | 42.99 | 42.99 | 36.21 | 36.44 | 36.44 | -8.90% | 1,814 |
| Mar 25, 2026 | 40.00 | 42.98 | 40.00 | 40.00 | 40.00 | -2.44% | 6,005 |
| Mar 19, 2026 | 38.50 | 42.00 | 37.00 | 41.00 | 41.00 | - | 16 |
| Mar 18, 2026 | 41.00 | 41.00 | 37.51 | 41.00 | 41.00 | 7.89% | 16,005 |
| Mar 17, 2026 | 36.85 | 41.79 | 36.80 | 38.00 | 38.00 | - | 407 |
| Mar 13, 2026 | 38.00 | 38.00 | 37.40 | 38.00 | 38.00 | - | 5 |
| Mar 11, 2026 | 38.50 | 38.50 | 38.50 | 38.00 | 38.00 | - | 2 |
| Mar 10, 2026 | 41.78 | 41.78 | 37.01 | 38.00 | 38.00 | - | 106 |
| Mar 9, 2026 | 38.50 | 41.79 | 36.12 | 38.00 | 38.00 | - | 211 |
| Mar 6, 2026 | 36.01 | 41.79 | 35.02 | 38.00 | 38.00 | - | 17 |
| Mar 5, 2026 | 38.50 | 41.75 | 38.50 | 38.00 | 38.00 | - | 19 |
| Mar 4, 2026 | 38.50 | 38.50 | 38.50 | 38.00 | 38.00 | - | 3 |
| Mar 3, 2026 | 38.50 | 38.50 | 38.50 | 38.00 | 38.00 | - | 253 |
| Mar 2, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 51 |
| Feb 27, 2026 | 36.00 | 36.00 | 36.00 | 38.00 | 38.00 | - | 7 |
| Feb 26, 2026 | 41.00 | 41.70 | 34.40 | 38.00 | 38.00 | - | 103 |
| Feb 25, 2026 | 41.80 | 41.80 | 40.00 | 38.00 | 38.00 | - | 8 |
| Feb 24, 2026 | 41.99 | 41.99 | 38.00 | 38.00 | 38.00 | -9.52% | 2,739 |
| Feb 19, 2026 | 40.31 | 40.31 | 40.31 | 42.00 | 42.00 | - | 10 |
| Feb 18, 2026 | 40.00 | 42.38 | 40.00 | 42.00 | 42.00 | -0.92% | 30,242 |
| Feb 16, 2026 | 40.21 | 42.50 | 40.00 | 42.39 | 42.39 | - | 207 |
| Feb 13, 2026 | 42.00 | 42.00 | 41.99 | 42.39 | 42.39 | - | 134 |
| Feb 12, 2026 | 42.47 | 42.47 | 42.00 | 42.39 | 42.39 | - | 21 |
| Feb 11, 2026 | 46.00 | 46.00 | 39.00 | 42.39 | 42.39 | -2.15% | 17,793 |
| Feb 10, 2026 | 47.49 | 47.49 | 41.80 | 43.32 | 43.32 | - | 474 |
| Feb 9, 2026 | 46.80 | 46.80 | 46.80 | 43.32 | 43.32 | - | 1 |
| Feb 6, 2026 | 47.99 | 47.99 | 40.01 | 43.32 | 43.32 | -1.55% | 4,604 |
| Feb 4, 2026 | 47.00 | 47.00 | 43.65 | 44.00 | 44.00 | 0.80% | 43,628 |
| Feb 3, 2026 | 44.99 | 48.00 | 41.01 | 43.65 | 43.65 | -3.00% | 1,231 |
| Feb 2, 2026 | 47.00 | 47.00 | 45.00 | 45.00 | 45.00 | - | 222 |
| Jan 30, 2026 | 45.50 | 47.49 | 44.00 | 45.00 | 45.00 | 4.21% | 17,454 |
| Jan 29, 2026 | 46.51 | 48.75 | 42.00 | 43.18 | 43.18 | -6.80% | 69,908 |
| Jan 28, 2026 | 49.50 | 49.50 | 45.51 | 46.33 | 46.33 | -7.34% | 4,093 |
| Jan 27, 2026 | 48.51 | 48.51 | 48.51 | 50.00 | 50.00 | - | 95 |
| Jan 26, 2026 | 47.52 | 48.25 | 47.52 | 50.00 | 50.00 | - | 383 |
| Jan 22, 2026 | 50.14 | 50.20 | 50.00 | 50.00 | 50.00 | - | 123 |
| Jan 21, 2026 | 50.02 | 50.11 | 50.02 | 50.00 | 50.00 | - | 5 |
| Jan 20, 2026 | 50.00 | 51.30 | 48.05 | 50.00 | 50.00 | - | 33,060 |
| Jan 19, 2026 | 49.14 | 51.65 | 49.14 | 50.00 | 50.00 | - | 60 |
| Jan 16, 2026 | 50.21 | 53.01 | 50.21 | 50.00 | 50.00 | - | 224 |
| Jan 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 100 |
| Jan 14, 2026 | 49.90 | 50.22 | 49.90 | 50.00 | 50.00 | 4.21% | 1,375 |
| Jan 13, 2026 | 51.00 | 51.00 | 47.31 | 47.98 | 47.98 | -4.04% | 13,608 |
| Jan 12, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% | 10,222 |
| Jan 9, 2026 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | 7.21% | 1,243 |
| Jan 8, 2026 | 48.90 | 50.99 | 48.90 | 47.57 | 47.57 | - | 210 |
| Jan 7, 2026 | 51.91 | 55.00 | 46.02 | 47.57 | 47.57 | -5.82% | 1,189 |
| Jan 6, 2026 | 55.70 | 55.70 | 47.00 | 50.51 | 50.51 | -0.32% | 2,928 |
| Jan 5, 2026 | 48.50 | 51.02 | 48.50 | 50.67 | 50.67 | 9.25% | 58,107 |