Crescent Cotton Mills Limited (PSX:CCM)
Pakistan · Delayed Price · Currency is PKR 41.49
+0.66 (1.62%)
At close: Nov 6, 2026
Crescent Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 41.70 | 43.00 | 40.00 | 41.49 | 41.49 | 1.62% | 1,760 |
| Nov 5, 2026 | 41.00 | 41.00 | 40.17 | 40.83 | 40.83 | 2.13% | 5,412 |
| Nov 4, 2026 | 39.13 | 40.88 | 39.13 | 39.98 | 39.98 | 1.58% | 2,773 |
| Nov 3, 2026 | 38.59 | 41.88 | 38.59 | 39.36 | 39.36 | -2.74% | 2,439 |
| Nov 2, 2026 | 41.75 | 41.75 | 37.61 | 40.47 | 40.47 | -0.81% | 2,848 |
| Oct 30, 2026 | 40.00 | 41.35 | 39.57 | 40.80 | 40.80 | 7.03% | 2,301 |
| Oct 29, 2026 | 38.50 | 40.00 | 38.00 | 38.12 | 38.12 | -3.96% | 6,248 |
| Oct 28, 2026 | 40.00 | 40.00 | 38.51 | 39.69 | 39.69 | -1.66% | 2,353 |
| Oct 27, 2026 | 40.00 | 41.75 | 38.25 | 40.36 | 40.36 | 0.80% | 3,226 |
| Oct 26, 2026 | 39.88 | 39.90 | 39.88 | 40.04 | 40.04 | - | 526 |
| Oct 23, 2026 | 41.00 | 41.00 | 39.00 | 40.04 | 40.04 | - | 311 |
| Oct 22, 2026 | 40.90 | 40.90 | 39.10 | 40.04 | 40.04 | -0.65% | 2,611 |
| Oct 21, 2026 | 40.01 | 40.01 | 40.00 | 40.30 | 40.30 | - | 200 |
| Oct 20, 2026 | 40.22 | 41.00 | 40.04 | 40.30 | 40.30 | -1.71% | 1,251 |
| Oct 19, 2026 | 41.50 | 41.50 | 41.50 | 41.00 | 41.00 | - | 10 |
| Oct 16, 2026 | 41.00 | 41.50 | 38.20 | 41.00 | 41.00 | -1.87% | 9,149 |
| Oct 15, 2026 | 40.80 | 42.75 | 40.20 | 41.78 | 41.78 | 0.67% | 1,795 |
| Oct 14, 2026 | 41.13 | 42.00 | 40.10 | 41.50 | 41.50 | 0.90% | 3,962 |
| Oct 13, 2026 | 41.50 | 42.80 | 40.00 | 41.13 | 41.13 | -2.09% | 10,501 |
| Oct 12, 2026 | 41.75 | 42.89 | 40.25 | 42.01 | 42.01 | 6.41% | 2,824 |
| Oct 9, 2026 | 41.00 | 42.00 | 39.00 | 39.48 | 39.48 | -6.00% | 15,025 |
| Oct 8, 2026 | 42.00 | 42.94 | 41.10 | 42.00 | 42.00 | -1.91% | 3,063 |
| Oct 7, 2026 | 43.00 | 43.00 | 41.50 | 42.82 | 42.82 | 1.40% | 810 |
| Oct 6, 2026 | 40.00 | 43.78 | 39.20 | 42.23 | 42.23 | -0.57% | 8,838 |
| Oct 5, 2026 | 40.33 | 42.89 | 40.00 | 42.47 | 42.47 | -0.63% | 4,986 |
| Oct 2, 2026 | 42.74 | 44.00 | 42.74 | 42.74 | 42.74 | - | 48 |
| Oct 1, 2026 | 44.00 | 44.00 | 42.10 | 42.74 | 42.74 | -5.36% | 1,443 |
| Sep 30, 2026 | 44.00 | 45.90 | 44.00 | 45.16 | 45.16 | -0.24% | 2,131 |
| Sep 29, 2026 | 49.98 | 49.98 | 43.05 | 45.27 | 45.27 | -4.61% | 9,444 |
| 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 |