Crescent Fibres Limited (PSX:CFL)
Pakistan · Delayed Price · Currency is PKR 75.85
+6.90 (10.01%)
At close: Oct 19, 2026
Crescent Fibres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | 10.01% | 6,065 |
| Oct 16, 2026 | 66.99 | 68.95 | 62.68 | 68.95 | 68.95 | 10.00% | 11,248 |
| Oct 15, 2026 | 53.01 | 62.68 | 53.00 | 62.68 | 62.68 | 10.00% | 12,512 |
| Oct 14, 2026 | 55.70 | 57.00 | 53.01 | 56.98 | 56.98 | 9.96% | 16,547 |
| Oct 13, 2026 | 51.40 | 51.82 | 46.00 | 51.82 | 51.82 | 10.00% | 40,547 |
| Oct 12, 2026 | 51.00 | 51.49 | 47.10 | 47.11 | 47.11 | -7.66% | 1,026 |
| Oct 9, 2026 | 55.26 | 55.26 | 50.61 | 51.02 | 51.02 | -7.67% | 3,639 |
| Oct 8, 2026 | 59.98 | 59.98 | 53.60 | 55.26 | 55.26 | -5.76% | 714 |
| Oct 7, 2026 | 53.47 | 58.80 | 53.47 | 58.64 | 58.64 | 9.67% | 1,173 |
| Oct 6, 2026 | 53.51 | 62.90 | 53.30 | 53.47 | 53.47 | -8.75% | 1,470 |
| Oct 5, 2026 | 54.50 | 62.90 | 53.46 | 58.60 | 58.60 | -1.35% | 9,151 |
| Oct 2, 2026 | 64.80 | 64.80 | 60.98 | 59.40 | 59.40 | - | 71 |
| Sep 23, 2026 | 54.20 | 61.45 | 54.20 | 59.40 | 59.40 | - | 316 |
| Sep 21, 2026 | 63.95 | 63.95 | 63.50 | 59.40 | 59.40 | - | 101 |
| Sep 16, 2026 | 64.34 | 64.34 | 64.00 | 59.40 | 59.40 | - | 3 |
| Sep 15, 2026 | 64.95 | 64.95 | 59.00 | 59.40 | 59.40 | - | 13 |
| Sep 14, 2026 | 60.16 | 63.00 | 59.36 | 59.40 | 59.40 | -9.88% | 1,765 |
| Sep 11, 2026 | 65.91 | 65.91 | 61.16 | 65.91 | 65.91 | - | 16 |
| Sep 10, 2026 | 61.17 | 61.78 | 61.17 | 65.91 | 65.91 | - | 239 |
| Sep 9, 2026 | 61.26 | 65.00 | 61.26 | 65.91 | 65.91 | - | 3 |
| Sep 8, 2026 | 56.67 | 66.00 | 56.66 | 65.91 | 65.91 | 6.86% | 1,186 |
| Sep 2, 2026 | 60.26 | 65.00 | 60.26 | 61.68 | 61.68 | -3.91% | 1,208 |
| Aug 31, 2026 | 60.36 | 64.50 | 60.36 | 64.19 | 64.19 | - | 102 |
| 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 |