Crescent Cotton Mills Limited (PSX:CCM)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
58.54
-2.59 (-4.24%)
At close: Sep 29, 2025

Crescent Cotton Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202556.0061.0056.0061.0061.004.20%3,379
Sep 29, 202561.1165.9955.1058.5458.54-4.24%10,226
Sep 26, 202560.0067.0060.0061.1361.13-0.99%1,415
Sep 25, 202562.0062.0561.0061.7461.740.19%842
Sep 24, 202560.5066.0060.5061.6261.62-3.76%3,912
Sep 23, 202566.5066.5063.5064.0364.031.43%10,463
Sep 22, 202567.0067.0063.0063.1363.132.19%17,047
Sep 19, 202556.1661.7850.6061.7861.7810.01%31,869
Sep 18, 202555.7556.9952.9056.1656.166.97%1,347
Sep 17, 202554.7954.7951.7852.5052.501.23%4,023
Sep 16, 202555.0055.0051.0051.8651.861.69%3,727
Sep 15, 202552.8152.8147.6151.0051.00-3.43%3,502
Sep 12, 202555.0056.9851.0152.8152.81-0.73%3,002
Sep 11, 202559.7059.7052.0053.2053.20-3.87%7,045
Sep 10, 202553.7757.9853.7755.3455.34-2.05%2,179
Sep 9, 202560.9760.9754.3056.5056.501.93%6,680
Sep 8, 202560.0060.0053.0055.4355.43-3.63%5,855
Sep 5, 202562.0062.0056.1457.5257.52-7.48%8,876
Sep 4, 202566.8068.8861.2562.1762.17-0.72%37,186
Sep 3, 202562.6262.6260.1562.6262.629.99%62,409
Sep 2, 202546.5956.9346.5956.9356.9310.01%8,279
Sep 1, 202550.1851.7550.1851.7551.753.56%1,041
Aug 29, 202549.9053.0049.9049.9749.972.67%683
Aug 28, 202548.5052.6548.5048.6748.67-9.20%547
Aug 27, 202548.2453.6048.2453.6053.60-48
Aug 26, 202549.6353.5449.6353.6053.60-358
Aug 25, 202549.4053.7049.4053.6053.608.50%581
Aug 21, 202549.0553.6549.0549.4049.40-106
Aug 20, 202553.0053.0049.1049.4049.40-5.98%1,046
Aug 19, 202554.0054.0050.0552.5452.543.96%911
Aug 18, 202554.9055.0050.0050.5450.54-1.90%6,032
Aug 15, 202547.5556.4047.5551.5251.52-90
Aug 13, 202552.5053.0052.0051.5251.52-285
Aug 12, 202555.9055.9051.5051.5251.52-0.04%4,649
Aug 11, 202555.4455.4451.3151.5451.542.26%435
Aug 8, 202552.1057.0050.4050.4050.40-8.98%583
Aug 7, 202552.0058.7052.0055.3755.372.78%997
Aug 6, 202555.9955.9953.5453.8753.87-105
Aug 5, 202553.9057.0053.9053.8753.87-32
Aug 4, 202554.0054.0053.0053.8753.871.45%1,725
Aug 1, 202557.9957.9952.2153.1053.10-8.45%830
Jul 31, 202558.7058.7058.0058.0058.007.41%1,020
Jul 30, 202554.0058.9954.0054.0054.00-5.25%1,201
Jul 29, 202556.0059.4850.5056.9956.991.82%2,049
Jul 28, 202555.9758.9055.9755.9755.97-304
Jul 25, 202556.0056.0053.0455.9755.973.65%505
Jul 24, 202553.0554.0052.0254.0054.00-2.60%5,316
Jul 23, 202555.2556.0055.2555.4455.442.19%2,700
Jul 22, 202556.0056.0053.0454.2554.25-3.13%503
Jul 21, 202555.0058.9755.0056.0056.001.82%2,100