Crescent Jute Products Limited (PSX:CJPL)
Pakistan · Delayed Price · Currency is PKR 13.58
+0.07 (0.52%)
At close: Mar 19, 2026
Crescent Jute Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 13.51 | 13.65 | 12.76 | 13.58 | 13.58 | 0.52% | 2,622 |
| Mar 18, 2026 | 13.50 | 14.50 | 13.26 | 13.51 | 13.51 | 1.12% | 13,263 |
| Mar 17, 2026 | 13.45 | 13.75 | 12.56 | 13.36 | 13.36 | -1.76% | 8,819 |
| Mar 16, 2026 | 13.35 | 13.80 | 11.71 | 13.60 | 13.60 | 4.70% | 22,782 |
| Mar 13, 2026 | 12.60 | 13.00 | 12.60 | 12.99 | 12.99 | 2.28% | 1,008 |
| Mar 12, 2026 | 12.40 | 13.30 | 12.40 | 12.70 | 12.70 | 3.25% | 12,700 |
| Mar 11, 2026 | 12.90 | 13.25 | 12.51 | 12.30 | 12.30 | - | 406 |
| Mar 10, 2026 | 11.51 | 12.64 | 11.51 | 12.30 | 12.30 | 2.76% | 2,881 |
| Mar 9, 2026 | 12.49 | 12.49 | 10.78 | 11.97 | 11.97 | - | 31 |
| Mar 6, 2026 | 11.90 | 12.70 | 11.50 | 11.97 | 11.97 | 0.17% | 2,146 |
| Mar 5, 2026 | 12.79 | 12.79 | 11.92 | 11.95 | 11.95 | 0.42% | 1,912 |
| Mar 4, 2026 | 11.90 | 13.50 | 11.90 | 11.90 | 11.90 | -4.42% | 3,758 |
| Mar 3, 2026 | 12.95 | 12.95 | 11.32 | 12.45 | 12.45 | - | 79 |
| Mar 2, 2026 | 11.26 | 13.75 | 11.26 | 12.45 | 12.45 | -0.48% | 2,213 |
| Feb 27, 2026 | 13.00 | 13.50 | 12.51 | 12.51 | 12.51 | - | 1,029 |
| Feb 26, 2026 | 12.90 | 13.00 | 12.00 | 12.51 | 12.51 | 0.97% | 2,352 |
| Feb 25, 2026 | 12.15 | 12.98 | 12.15 | 12.39 | 12.39 | 3.34% | 6,331 |
| Feb 24, 2026 | 11.70 | 12.00 | 11.01 | 11.99 | 11.99 | 2.48% | 9,555 |
| Feb 23, 2026 | 13.05 | 13.07 | 11.70 | 11.70 | 11.70 | -9.93% | 22,117 |
| Feb 20, 2026 | 12.46 | 13.84 | 12.25 | 12.99 | 12.99 | -2.55% | 12,552 |
| Feb 19, 2026 | 14.20 | 14.20 | 12.61 | 13.33 | 13.33 | -4.79% | 13,307 |
| Feb 18, 2026 | 13.40 | 14.40 | 13.40 | 14.00 | 14.00 | - | 3,325 |
| Feb 17, 2026 | 14.75 | 14.75 | 14.15 | 14.00 | 14.00 | - | 265 |
| Feb 16, 2026 | 14.00 | 14.39 | 13.83 | 14.00 | 14.00 | -0.07% | 11,404 |
| Feb 13, 2026 | 14.16 | 14.85 | 13.23 | 14.01 | 14.01 | -4.50% | 15,641 |
| Feb 12, 2026 | 15.21 | 15.30 | 14.67 | 14.67 | 14.67 | -3.49% | 12,124 |
| Feb 11, 2026 | 15.05 | 15.85 | 14.60 | 15.20 | 15.20 | -5.12% | 26,050 |
| Feb 10, 2026 | 14.90 | 16.25 | 14.63 | 16.02 | 16.02 | 6.23% | 118,522 |
| Feb 9, 2026 | 15.60 | 16.20 | 14.60 | 15.08 | 15.08 | -6.04% | 4,383 |
| Feb 6, 2026 | 15.00 | 16.25 | 15.00 | 16.05 | 16.05 | 8.67% | 28,164 |
| Feb 4, 2026 | 15.00 | 15.00 | 14.57 | 14.77 | 14.77 | -1.53% | 8,547 |
| Feb 3, 2026 | 15.70 | 15.70 | 14.90 | 15.00 | 15.00 | -3.54% | 30,519 |
| Feb 2, 2026 | 14.57 | 15.81 | 13.72 | 15.55 | 15.55 | 8.21% | 70,285 |
| Jan 30, 2026 | 14.69 | 15.75 | 14.25 | 14.37 | 14.37 | -1.37% | 10,371 |
| Jan 29, 2026 | 13.80 | 14.69 | 12.63 | 14.57 | 14.57 | 9.14% | 72,818 |
| Jan 28, 2026 | 13.89 | 13.89 | 13.25 | 13.35 | 13.35 | -1.18% | 3,820 |
| Jan 27, 2026 | 12.99 | 13.58 | 12.99 | 13.51 | 13.51 | 1.05% | 37,168 |
| Jan 26, 2026 | 14.01 | 14.03 | 12.80 | 13.37 | 13.37 | -4.57% | 37,693 |
| Jan 23, 2026 | 14.50 | 14.50 | 14.00 | 14.01 | 14.01 | -2.10% | 18,850 |
| Jan 22, 2026 | 14.75 | 14.75 | 14.12 | 14.31 | 14.31 | -1.38% | 12,411 |
| Jan 21, 2026 | 14.83 | 15.61 | 14.50 | 14.51 | 14.51 | - | 36,998 |
| Jan 20, 2026 | 14.61 | 14.83 | 14.50 | 14.51 | 14.51 | -0.68% | 19,793 |
| Jan 19, 2026 | 15.90 | 15.90 | 14.20 | 14.61 | 14.61 | -7.30% | 173,681 |
| Jan 16, 2026 | 16.30 | 16.99 | 15.51 | 15.76 | 15.76 | -1.68% | 67,697 |
| Jan 15, 2026 | 16.75 | 16.75 | 16.01 | 16.03 | 16.03 | -3.32% | 29,732 |
| Jan 14, 2026 | 17.50 | 17.50 | 16.30 | 16.58 | 16.58 | -3.15% | 78,491 |
| Jan 13, 2026 | 17.10 | 17.48 | 17.00 | 17.12 | 17.12 | -0.29% | 43,486 |
| Jan 12, 2026 | 17.51 | 17.94 | 17.04 | 17.17 | 17.17 | -1.89% | 36,449 |
| Jan 9, 2026 | 17.98 | 17.98 | 17.50 | 17.50 | 17.50 | -0.06% | 14,979 |
| Jan 8, 2026 | 18.00 | 18.40 | 17.50 | 17.51 | 17.51 | -1.68% | 31,328 |