Crescent Fibres Limited (PSX:CFL)
Pakistan · Delayed Price · Currency is PKR 64.19
0.00 (0.00%)
At close: Aug 28, 2026
Crescent Fibres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 64.50 | 67.00 | 60.26 | 64.19 | 64.19 | - | 41 |
| Aug 25, 2026 | 64.10 | 64.50 | 60.28 | 64.19 | 64.19 | - | 262 |
| Aug 24, 2026 | 73.25 | 73.25 | 62.01 | 64.19 | 64.19 | -3.62% | 1,417 |
| Aug 21, 2026 | 61.09 | 67.20 | 56.05 | 66.60 | 66.60 | 9.02% | 1,634 |
| Aug 20, 2026 | 65.31 | 65.31 | 59.20 | 61.09 | 61.09 | -6.46% | 2,340 |
| Aug 19, 2026 | 67.64 | 67.64 | 61.49 | 65.31 | 65.31 | 6.21% | 1,569 |
| Aug 18, 2026 | 61.50 | 61.52 | 56.10 | 61.49 | 61.49 | 9.94% | 1,473 |
| Aug 17, 2026 | 54.12 | 63.29 | 54.12 | 55.93 | 55.93 | -4.15% | 1,131 |
| Aug 13, 2026 | 56.11 | 60.98 | 56.10 | 58.35 | 58.35 | - | 19 |
| Aug 12, 2026 | 57.00 | 57.00 | 57.00 | 58.35 | 58.35 | - | 2 |
| Aug 11, 2026 | 58.00 | 58.06 | 58.00 | 58.35 | 58.35 | - | 4 |
| Aug 10, 2026 | 60.66 | 60.66 | 56.96 | 58.35 | 58.35 | - | 19 |
| Aug 7, 2026 | 63.89 | 63.89 | 55.00 | 58.35 | 58.35 | - | 47 |
| Aug 6, 2026 | 62.99 | 62.99 | 58.23 | 58.35 | 58.35 | - | 48 |
| Aug 5, 2026 | 59.00 | 59.00 | 59.00 | 58.35 | 58.35 | - | 74 |
| Aug 4, 2026 | 56.90 | 61.90 | 55.02 | 58.35 | 58.35 | - | 220 |
| Aug 3, 2026 | 62.99 | 62.99 | 62.99 | 58.35 | 58.35 | - | 144 |
| Jul 31, 2026 | 56.57 | 64.00 | 56.57 | 58.35 | 58.35 | - | 10 |
| Jul 30, 2026 | 54.65 | 61.00 | 54.65 | 58.35 | 58.35 | - | 163 |
| Jul 29, 2026 | 56.01 | 61.00 | 56.01 | 58.35 | 58.35 | - | 97 |
| Jul 28, 2026 | 58.37 | 63.49 | 54.12 | 58.35 | 58.35 | -0.02% | 1,718 |
| Jul 27, 2026 | 61.28 | 61.28 | 56.53 | 58.36 | 58.36 | - | 303 |
| Jul 24, 2026 | 61.39 | 61.39 | 61.00 | 58.36 | 58.36 | - | 28 |
| Jul 23, 2026 | 55.00 | 64.78 | 55.00 | 58.36 | 58.36 | -0.90% | 12,588 |
| Jul 21, 2026 | 55.05 | 59.99 | 55.05 | 58.89 | 58.89 | - | 6 |
| Jul 20, 2026 | 60.00 | 60.00 | 60.00 | 58.89 | 58.89 | - | 109 |
| Jul 17, 2026 | 58.00 | 60.00 | 58.00 | 58.89 | 58.89 | 2.51% | 903 |
| Jul 16, 2026 | 61.50 | 61.50 | 57.41 | 57.45 | 57.45 | -6.75% | 1,836 |
| Jul 15, 2026 | 57.35 | 61.50 | 57.35 | 61.61 | 61.61 | - | 3 |
| Jul 14, 2026 | 57.52 | 63.00 | 57.51 | 61.61 | 61.61 | -2.21% | 399 |
| Jul 10, 2026 | 57.11 | 63.00 | 57.11 | 63.00 | 63.00 | 0.05% | 1,035 |
| Jul 9, 2026 | 56.61 | 63.00 | 56.61 | 62.97 | 62.97 | 0.83% | 1,541 |
| Jul 8, 2026 | 63.00 | 63.00 | 60.00 | 62.45 | 62.45 | 3.02% | 1,831 |
| Jul 7, 2026 | 61.00 | 61.20 | 59.99 | 60.62 | 60.62 | 1.39% | 1,663 |
| Jul 6, 2026 | 62.00 | 62.00 | 59.00 | 59.79 | 59.79 | 3.26% | 3,502 |
| Jul 3, 2026 | 57.78 | 60.94 | 56.00 | 57.90 | 57.90 | 0.21% | 1,180 |
| Jul 2, 2026 | 64.00 | 64.00 | 55.61 | 57.78 | 57.78 | -2.61% | 680 |
| Jul 1, 2026 | 56.88 | 61.50 | 55.50 | 59.33 | 59.33 | 4.31% | 2,187 |
| Jun 30, 2026 | 63.99 | 63.99 | 54.15 | 56.88 | 56.88 | -3.61% | 4,501 |
| Jun 29, 2026 | 62.00 | 64.69 | 59.00 | 59.01 | 59.01 | -6.15% | 1,511 |
| Jun 24, 2026 | 58.21 | 63.90 | 58.21 | 62.88 | 62.88 | -1.50% | 1,171 |
| Jun 23, 2026 | 62.50 | 62.50 | 60.00 | 63.84 | 63.84 | - | 2,650 |
| Jun 22, 2026 | 65.94 | 65.94 | 63.00 | 63.84 | 63.84 | 0.36% | 435 |
| Jun 19, 2026 | 67.00 | 68.00 | 60.70 | 63.61 | 63.61 | -5.61% | 3,425 |
| Jun 18, 2026 | 69.00 | 69.75 | 61.60 | 67.39 | 67.39 | 1.20% | 6,202 |
| Jun 17, 2026 | 65.00 | 66.59 | 64.00 | 66.59 | 66.59 | 9.99% | 13,481 |
| Jun 16, 2026 | 55.33 | 64.00 | 55.33 | 60.54 | 60.54 | - | 108 |
| Jun 15, 2026 | 63.79 | 63.79 | 55.50 | 60.54 | 60.54 | 0.92% | 615 |
| Jun 12, 2026 | 60.99 | 65.99 | 55.00 | 59.99 | 59.99 | - | 24 |
| Jun 10, 2026 | 55.11 | 59.99 | 55.11 | 59.99 | 59.99 | - | 41 |