Crescent Cotton Mills Limited (PSX:CCM)
Pakistan · Delayed Price · Currency is PKR 45.27
-2.19 (-4.61%)
At close: Sep 29, 2026
Crescent Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 44.00 | 48.90 | 43.01 | 47.46 | 47.46 | 4.88% | 9,053 |
| Sep 25, 2026 | 47.53 | 47.53 | 45.01 | 45.25 | 45.25 | -4.80% | 839 |
| Sep 24, 2026 | 45.00 | 48.88 | 44.21 | 47.53 | 47.53 | 5.69% | 15,276 |
| Sep 23, 2026 | 43.00 | 46.89 | 43.00 | 44.97 | 44.97 | 5.41% | 9,986 |
| Sep 22, 2026 | 42.49 | 44.00 | 40.04 | 42.66 | 42.66 | 0.40% | 1,724 |
| Sep 21, 2026 | 42.52 | 42.52 | 41.14 | 42.49 | 42.49 | - | 217 |
| Sep 18, 2026 | 42.51 | 42.51 | 42.45 | 42.49 | 42.49 | -0.05% | 4,167 |
| Sep 17, 2026 | 42.00 | 42.75 | 39.80 | 42.51 | 42.51 | 0.09% | 6,200 |
| Sep 16, 2026 | 43.43 | 43.43 | 39.30 | 42.47 | 42.47 | - | 354 |
| Sep 15, 2026 | 42.99 | 42.99 | 42.00 | 42.47 | 42.47 | 1.12% | 764 |
| Sep 14, 2026 | 42.85 | 42.85 | 42.50 | 42.00 | 42.00 | - | 102 |
| Sep 11, 2026 | 44.25 | 44.25 | 39.10 | 42.00 | 42.00 | 1.67% | 4,470 |
| Sep 10, 2026 | 42.80 | 43.45 | 40.40 | 41.31 | 41.31 | -1.64% | 5,628 |
| Sep 9, 2026 | 42.00 | 44.00 | 41.56 | 42.00 | 42.00 | -0.43% | 1,045 |
| Sep 8, 2026 | 43.00 | 45.00 | 42.02 | 42.18 | 42.18 | -4.33% | 1,495 |
| Sep 7, 2026 | 44.00 | 45.45 | 44.00 | 44.09 | 44.09 | -1.96% | 4,810 |
| Sep 4, 2026 | 44.45 | 46.00 | 44.00 | 44.97 | 44.97 | - | 131 |
| Sep 3, 2026 | 43.30 | 45.00 | 43.30 | 44.97 | 44.97 | 2.37% | 2,890 |
| Sep 2, 2026 | 44.44 | 45.00 | 42.10 | 43.93 | 43.93 | -2.40% | 9,611 |
| Sep 1, 2026 | 46.00 | 46.90 | 45.00 | 45.01 | 45.01 | -3.04% | 10,565 |
| Aug 31, 2026 | 46.99 | 46.99 | 46.15 | 46.42 | 46.42 | 0.15% | 3,021 |
| Aug 28, 2026 | 47.36 | 47.50 | 46.00 | 46.35 | 46.35 | -2.13% | 5,967 |
| Aug 27, 2026 | 47.00 | 48.60 | 47.00 | 47.36 | 47.36 | -1.33% | 3,320 |
| Aug 25, 2026 | 49.00 | 49.00 | 47.66 | 48.00 | 48.00 | - | 8,124 |
| Aug 24, 2026 | 48.08 | 48.08 | 47.20 | 48.00 | 48.00 | -0.02% | 2,336 |
| Aug 21, 2026 | 49.48 | 49.50 | 48.00 | 48.01 | 48.01 | 2.81% | 5,358 |
| Aug 20, 2026 | 51.00 | 51.90 | 46.01 | 46.70 | 46.70 | -6.71% | 9,372 |
| Aug 19, 2026 | 50.50 | 52.29 | 49.50 | 50.06 | 50.06 | -0.40% | 3,322 |
| Aug 18, 2026 | 51.30 | 51.75 | 48.08 | 50.26 | 50.26 | -1.51% | 6,904 |
| Aug 17, 2026 | 52.66 | 52.75 | 51.00 | 51.03 | 51.03 | -1.20% | 2,916 |
| Aug 13, 2026 | 52.01 | 53.00 | 48.00 | 51.65 | 51.65 | 0.12% | 15,003 |
| Aug 12, 2026 | 53.00 | 53.00 | 51.00 | 51.59 | 51.59 | 1.14% | 26,646 |
| Aug 11, 2026 | 50.51 | 52.45 | 50.30 | 51.01 | 51.01 | -2.84% | 4,171 |
| Aug 10, 2026 | 52.05 | 54.00 | 51.75 | 52.50 | 52.50 | -0.34% | 6,155 |
| Aug 7, 2026 | 52.00 | 52.90 | 51.02 | 52.68 | 52.68 | 3.25% | 10,048 |
| Aug 6, 2026 | 53.00 | 53.75 | 47.00 | 51.02 | 51.02 | -2.20% | 18,173 |
| Aug 5, 2026 | 52.18 | 53.00 | 50.80 | 52.17 | 52.17 | -0.02% | 13,319 |
| Aug 4, 2026 | 51.25 | 52.89 | 51.00 | 52.18 | 52.18 | 1.76% | 11,547 |
| Aug 3, 2026 | 52.12 | 53.86 | 51.00 | 51.28 | 51.28 | -1.61% | 5,938 |
| Jul 31, 2026 | 51.50 | 53.98 | 50.00 | 52.12 | 52.12 | 0.17% | 21,401 |
| Jul 30, 2026 | 54.60 | 54.98 | 51.06 | 52.03 | 52.03 | -4.71% | 37,625 |
| Jul 29, 2026 | 58.00 | 58.50 | 54.00 | 54.60 | 54.60 | -5.03% | 23,663 |
| Jul 28, 2026 | 59.88 | 59.99 | 56.25 | 57.49 | 57.49 | 3.38% | 71,109 |
| Jul 27, 2026 | 50.00 | 55.61 | 48.65 | 55.61 | 55.61 | 10.01% | 33,521 |
| Jul 24, 2026 | 52.77 | 54.79 | 48.50 | 50.55 | 50.55 | -4.21% | 36,462 |
| Jul 23, 2026 | 55.15 | 57.99 | 52.62 | 52.77 | 52.77 | -9.75% | 114,382 |
| Jul 22, 2026 | 62.96 | 63.50 | 58.37 | 58.47 | 58.47 | -9.85% | 187,587 |
| Jul 21, 2026 | 64.96 | 64.96 | 63.00 | 64.86 | 64.86 | 9.84% | 235,071 |
| Jul 20, 2026 | 59.05 | 59.05 | 56.30 | 59.05 | 59.05 | 10.00% | 317,069 |
| Jul 17, 2026 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | 10.00% | 18,216 |