Crescent Cotton Mills Limited (PSX:CCM)
Pakistan · Delayed Price · Currency is PKR 56.93
+5.18 (10.01%)
At close: Sep 2, 2025
Crescent Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 49.90 | 53.00 | 49.90 | 49.97 | 49.97 | 2.67% | 683 |
| Aug 28, 2025 | 48.50 | 52.65 | 48.50 | 48.67 | 48.67 | -9.20% | 547 |
| Aug 27, 2025 | 48.24 | 53.60 | 48.24 | 53.60 | 53.60 | - | 48 |
| Aug 26, 2025 | 49.63 | 53.54 | 49.63 | 53.60 | 53.60 | - | 358 |
| Aug 25, 2025 | 49.40 | 53.70 | 49.40 | 53.60 | 53.60 | 8.50% | 581 |
| Aug 21, 2025 | 49.05 | 53.65 | 49.05 | 49.40 | 49.40 | - | 106 |
| Aug 20, 2025 | 53.00 | 53.00 | 49.10 | 49.40 | 49.40 | -5.98% | 1,046 |
| Aug 19, 2025 | 54.00 | 54.00 | 50.05 | 52.54 | 52.54 | 3.96% | 911 |
| Aug 18, 2025 | 54.90 | 55.00 | 50.00 | 50.54 | 50.54 | -1.90% | 6,032 |
| Aug 15, 2025 | 47.55 | 56.40 | 47.55 | 51.52 | 51.52 | - | 90 |
| Aug 13, 2025 | 52.50 | 53.00 | 52.00 | 51.52 | 51.52 | - | 285 |
| Aug 12, 2025 | 55.90 | 55.90 | 51.50 | 51.52 | 51.52 | -0.04% | 4,649 |
| Aug 11, 2025 | 55.44 | 55.44 | 51.31 | 51.54 | 51.54 | 2.26% | 435 |
| Aug 8, 2025 | 52.10 | 57.00 | 50.40 | 50.40 | 50.40 | -8.98% | 583 |
| Aug 7, 2025 | 52.00 | 58.70 | 52.00 | 55.37 | 55.37 | 2.78% | 997 |
| Aug 6, 2025 | 55.99 | 55.99 | 53.54 | 53.87 | 53.87 | - | 105 |
| Aug 5, 2025 | 53.90 | 57.00 | 53.90 | 53.87 | 53.87 | - | 32 |
| Aug 4, 2025 | 54.00 | 54.00 | 53.00 | 53.87 | 53.87 | 1.45% | 1,725 |
| 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 |