Crescent Cotton Mills Limited (PSX:CCM)
Pakistan · Delayed Price · Currency is PKR 58.00
+4.00 (7.41%)
At close: Jul 31, 2025
Crescent Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 57.99 | 57.99 | 52.21 | 53.10 | 53.10 | -8.45% | 830 |
| Jul 31, 2025 | 58.70 | 58.70 | 58.00 | 58.00 | 58.00 | 7.41% | 1,020 |
| Jul 30, 2025 | 54.00 | 58.99 | 54.00 | 54.00 | 54.00 | -5.25% | 1,201 |
| Jul 29, 2025 | 56.00 | 59.48 | 50.50 | 56.99 | 56.99 | 1.82% | 2,049 |
| Jul 28, 2025 | 55.97 | 58.90 | 55.97 | 55.97 | 55.97 | - | 304 |
| Jul 25, 2025 | 56.00 | 56.00 | 53.04 | 55.97 | 55.97 | 3.65% | 505 |
| Jul 24, 2025 | 53.05 | 54.00 | 52.02 | 54.00 | 54.00 | -2.60% | 5,316 |
| Jul 23, 2025 | 55.25 | 56.00 | 55.25 | 55.44 | 55.44 | 2.19% | 2,700 |
| Jul 22, 2025 | 56.00 | 56.00 | 53.04 | 54.25 | 54.25 | -3.13% | 503 |
| Jul 21, 2025 | 55.00 | 58.97 | 55.00 | 56.00 | 56.00 | 1.82% | 2,100 |
| Jul 18, 2025 | 55.00 | 56.80 | 55.00 | 55.00 | 55.00 | -5.17% | 1,517 |
| Jul 17, 2025 | 52.70 | 58.00 | 52.52 | 58.00 | 58.00 | 3.74% | 1,522 |
| Jul 16, 2025 | 55.00 | 57.00 | 55.00 | 55.91 | 55.91 | -1.91% | 550 |
| Jul 15, 2025 | 59.01 | 59.01 | 57.00 | 57.00 | 57.00 | -3.41% | 3,306 |
| Jul 14, 2025 | 58.59 | 60.20 | 58.00 | 59.01 | 59.01 | 2.18% | 2,969 |
| Jul 11, 2025 | 60.50 | 61.23 | 56.25 | 57.75 | 57.75 | -5.68% | 10,609 |
| Jul 10, 2025 | 58.85 | 62.48 | 57.02 | 61.23 | 61.23 | 7.80% | 18,430 |
| Jul 9, 2025 | 57.86 | 58.00 | 55.19 | 56.80 | 56.80 | 2.92% | 3,481 |
| Jul 8, 2025 | 58.34 | 58.86 | 55.00 | 55.19 | 55.19 | -5.40% | 1,371 |
| Jul 7, 2025 | 57.00 | 58.59 | 51.21 | 58.34 | 58.34 | 9.54% | 14,126 |
| Jul 4, 2025 | 57.00 | 57.00 | 53.25 | 53.26 | 53.26 | -1.37% | 2,460 |
| Jul 3, 2025 | 54.00 | 54.01 | 54.00 | 54.00 | 54.00 | - | 55 |
| Jul 2, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -7.17% | 801 |
| Jul 1, 2025 | 54.00 | 59.90 | 54.00 | 58.17 | 58.17 | - | 201 |
| Jun 30, 2025 | 59.32 | 60.00 | 57.00 | 58.17 | 58.17 | - | 72 |
| Jun 27, 2025 | 54.50 | 60.00 | 54.50 | 58.17 | 58.17 | 0.09% | 2,639 |
| Jun 26, 2025 | 54.75 | 58.76 | 54.75 | 58.12 | 58.12 | - | 370 |
| Jun 25, 2025 | 56.31 | 59.90 | 54.00 | 58.12 | 58.12 | 3.21% | 14,194 |
| Jun 24, 2025 | 65.89 | 65.89 | 53.91 | 56.31 | 56.31 | -5.99% | 33,039 |
| Jun 23, 2025 | 67.27 | 67.27 | 57.00 | 59.90 | 59.90 | -2.04% | 21,836 |
| Jun 20, 2025 | 61.17 | 61.17 | 53.90 | 61.15 | 61.15 | 9.96% | 5,441 |
| Jun 19, 2025 | 55.00 | 60.74 | 51.01 | 55.61 | 55.61 | 0.71% | 1,083 |
| Jun 18, 2025 | 54.98 | 56.00 | 54.98 | 55.22 | 55.22 | -0.09% | 627 |
| Jun 17, 2025 | 55.35 | 55.35 | 55.35 | 55.27 | 55.27 | - | 1 |
| Jun 16, 2025 | 50.55 | 55.39 | 46.50 | 55.27 | 55.27 | 9.64% | 1,048 |
| Jun 13, 2025 | 55.90 | 55.90 | 50.23 | 50.41 | 50.41 | -9.68% | 1,435 |
| Jun 12, 2025 | 58.00 | 59.42 | 49.10 | 55.81 | 55.81 | 3.31% | 4,126 |
| Jun 11, 2025 | 55.00 | 55.00 | 55.00 | 54.02 | 54.02 | - | 1 |
| Jun 10, 2025 | 59.18 | 59.18 | 54.00 | 54.02 | 54.02 | 0.41% | 2,457 |
| Jun 5, 2025 | 52.53 | 52.53 | 50.50 | 53.80 | 53.80 | - | 189 |
| Jun 4, 2025 | 53.80 | 53.80 | 46.50 | 53.80 | 53.80 | 9.80% | 1,003 |
| Jun 3, 2025 | 47.50 | 54.00 | 47.50 | 49.00 | 49.00 | -3.33% | 1,574 |
| Jun 2, 2025 | 50.69 | 50.69 | 46.10 | 50.69 | 50.69 | - | 133 |
| May 30, 2025 | 46.10 | 50.71 | 46.10 | 50.69 | 50.69 | 9.96% | 1,533 |
| May 29, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -7.13% | 801 |
| May 26, 2025 | 49.00 | 49.00 | 49.00 | 49.64 | 49.64 | - | 54 |
| May 23, 2025 | 50.00 | 50.00 | 48.00 | 49.64 | 49.64 | 2.33% | 610 |
| May 22, 2025 | 48.51 | 48.51 | 48.50 | 48.51 | 48.51 | 0.39% | 600 |
| May 21, 2025 | 48.20 | 49.00 | 48.20 | 48.32 | 48.32 | 0.25% | 1,365 |
| May 20, 2025 | 44.44 | 47.00 | 44.44 | 48.20 | 48.20 | - | 5 |