Crescent Cotton Mills Limited (PSX:CCM)
Pakistan · Delayed Price · Currency is PKR 38.21
-4.22 (-9.95%)
At close: May 18, 2026
Crescent Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 43.00 | 43.00 | 38.19 | 38.21 | 38.21 | -9.95% | 13,528 |
| May 15, 2026 | 41.65 | 44.00 | 41.65 | 42.43 | 42.43 | 1.87% | 4,896 |
| May 14, 2026 | 41.67 | 41.67 | 40.00 | 41.65 | 41.65 | 4.12% | 5,415 |
| May 13, 2026 | 40.67 | 43.00 | 39.55 | 40.00 | 40.00 | -8.45% | 11,294 |
| May 12, 2026 | 40.01 | 44.00 | 40.01 | 43.69 | 43.69 | - | 229 |
| May 11, 2026 | 43.69 | 44.00 | 43.69 | 43.69 | 43.69 | - | 400 |
| May 8, 2026 | 40.36 | 43.69 | 40.36 | 43.69 | 43.69 | - | 166 |
| May 7, 2026 | 44.19 | 44.20 | 42.71 | 43.69 | 43.69 | 3.14% | 580 |
| May 6, 2026 | 44.50 | 45.50 | 42.00 | 42.36 | 42.36 | 2.20% | 7,761 |
| May 5, 2026 | 40.91 | 41.47 | 40.91 | 41.45 | 41.45 | 9.95% | 1,965 |
| May 4, 2026 | 39.00 | 40.02 | 39.00 | 37.70 | 37.70 | - | 233 |
| Apr 30, 2026 | 37.27 | 37.70 | 37.26 | 37.70 | 37.70 | -6.01% | 3,000 |
| Apr 29, 2026 | 39.08 | 40.00 | 39.08 | 40.11 | 40.11 | - | 762 |
| Apr 28, 2026 | 39.60 | 43.00 | 39.60 | 40.11 | 40.11 | -4.70% | 1,254 |
| Apr 27, 2026 | 42.10 | 42.10 | 39.30 | 42.09 | 42.09 | 2.66% | 10,827 |
| Apr 24, 2026 | 37.99 | 40.00 | 37.99 | 41.00 | 41.00 | - | 204 |
| Apr 23, 2026 | 42.70 | 42.70 | 39.07 | 41.00 | 41.00 | 4.97% | 3,821 |
| Apr 22, 2026 | 38.38 | 40.13 | 38.38 | 39.06 | 39.06 | -6.38% | 806 |
| Apr 21, 2026 | 44.99 | 44.99 | 38.77 | 41.72 | 41.72 | -0.12% | 808 |
| Apr 20, 2026 | 39.05 | 41.00 | 39.05 | 41.77 | 41.77 | - | 21 |
| Apr 17, 2026 | 42.00 | 42.00 | 39.00 | 41.77 | 41.77 | 8.61% | 4,616 |
| Apr 16, 2026 | 42.20 | 42.20 | 40.00 | 38.46 | 38.46 | - | 147 |
| Apr 15, 2026 | 44.90 | 44.90 | 37.30 | 38.46 | 38.46 | -6.20% | 647 |
| Apr 14, 2026 | 38.61 | 42.37 | 37.20 | 41.00 | 41.00 | 6.19% | 788 |
| Apr 13, 2026 | 40.01 | 43.88 | 36.61 | 38.61 | 38.61 | -3.50% | 2,158 |
| Apr 10, 2026 | 42.50 | 44.98 | 39.51 | 40.01 | 40.01 | -7.64% | 2,250 |
| Apr 9, 2026 | 40.52 | 44.99 | 40.52 | 43.32 | 43.32 | -3.50% | 1,388 |
| Apr 8, 2026 | 40.00 | 45.00 | 38.50 | 44.89 | 44.89 | 9.73% | 3,131 |
| Apr 7, 2026 | 37.95 | 40.99 | 37.95 | 40.91 | 40.91 | 1.84% | 731 |
| Apr 6, 2026 | 38.88 | 40.57 | 38.88 | 40.17 | 40.17 | 8.92% | 1,222 |
| Apr 3, 2026 | 36.40 | 36.40 | 36.40 | 36.88 | 36.88 | - | 2 |
| Apr 2, 2026 | 39.00 | 39.00 | 39.00 | 36.88 | 36.88 | - | 4 |
| Apr 1, 2026 | 36.73 | 37.00 | 36.05 | 36.88 | 36.88 | - | 42 |
| Mar 31, 2026 | 38.00 | 39.00 | 36.51 | 36.88 | 36.88 | -5.44% | 709 |
| Mar 30, 2026 | 42.50 | 42.50 | 39.00 | 39.00 | 39.00 | - | 51 |
| 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 |