Crescent Jute Products Limited (PSX:CJPL)
Pakistan · Delayed Price · Currency is PKR 13.00
-0.07 (-0.54%)
At close: Oct 20, 2025
Crescent Jute Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 13.00 | 14.30 | 13.00 | 13.07 | 13.07 | 0.54% | 697,735 |
| Oct 20, 2025 | 13.00 | 13.40 | 12.92 | 13.00 | 13.00 | -0.54% | 30,686 |
| Oct 17, 2025 | 13.49 | 13.49 | 13.00 | 13.07 | 13.07 | -0.83% | 11,861 |
| Oct 16, 2025 | 12.90 | 13.50 | 12.70 | 13.18 | 13.18 | 1.00% | 38,322 |
| Oct 15, 2025 | 13.58 | 13.58 | 12.41 | 13.05 | 13.05 | -3.90% | 51,073 |
| Oct 14, 2025 | 14.77 | 14.77 | 13.30 | 13.58 | 13.58 | -1.24% | 87,354 |
| Oct 13, 2025 | 12.60 | 13.75 | 12.58 | 13.75 | 13.75 | 10.00% | 548,625 |
| Oct 10, 2025 | 11.15 | 12.50 | 11.15 | 12.50 | 12.50 | 10.04% | 234,423 |
| Oct 9, 2025 | 11.80 | 12.29 | 11.14 | 11.36 | 11.36 | -4.30% | 33,603 |
| Oct 8, 2025 | 12.05 | 12.45 | 11.51 | 11.87 | 11.87 | -3.18% | 10,207 |
| Oct 7, 2025 | 12.80 | 12.80 | 11.90 | 12.26 | 12.26 | -1.84% | 256,683 |
| Oct 6, 2025 | 11.98 | 12.88 | 11.10 | 12.49 | 12.49 | 3.91% | 438,228 |
| Oct 3, 2025 | 12.73 | 12.77 | 11.98 | 12.02 | 12.02 | -3.92% | 199,858 |
| Oct 2, 2025 | 11.60 | 13.20 | 11.52 | 12.51 | 12.51 | 4.25% | 1,840,159 |
| Oct 1, 2025 | 12.39 | 12.49 | 11.60 | 12.00 | 12.00 | 3.36% | 1,247,975 |
| Sep 30, 2025 | 11.11 | 12.09 | 10.81 | 11.61 | 11.61 | 5.64% | 2,048,118 |
| Sep 29, 2025 | 11.31 | 11.31 | 10.52 | 10.99 | 10.99 | -0.45% | 27,196 |
| Sep 26, 2025 | 11.35 | 11.48 | 10.88 | 11.04 | 11.04 | -2.73% | 32,942 |
| Sep 25, 2025 | 10.98 | 11.51 | 10.98 | 11.35 | 11.35 | 5.19% | 152,427 |
| Sep 24, 2025 | 10.69 | 10.98 | 10.61 | 10.79 | 10.79 | 2.27% | 60,537 |
| Sep 23, 2025 | 11.38 | 11.39 | 9.95 | 10.55 | 10.55 | -4.52% | 312,192 |
| Sep 22, 2025 | 11.40 | 11.40 | 11.03 | 11.05 | 11.05 | 0.36% | 34,564 |
| Sep 19, 2025 | 11.08 | 11.33 | 10.90 | 11.01 | 11.01 | -1.26% | 107,670 |
| Sep 18, 2025 | 10.98 | 11.33 | 10.70 | 11.15 | 11.15 | 1.09% | 120,120 |
| Sep 17, 2025 | 11.46 | 11.64 | 10.51 | 11.03 | 11.03 | -3.75% | 143,601 |
| Sep 16, 2025 | 11.77 | 12.17 | 11.25 | 11.46 | 11.46 | -1.46% | 506,778 |
| Sep 15, 2025 | 10.80 | 11.64 | 10.39 | 11.63 | 11.63 | 9.92% | 1,616,407 |
| Sep 12, 2025 | 10.60 | 11.19 | 10.45 | 10.58 | 10.58 | -2.85% | 78,090 |
| Sep 11, 2025 | 11.11 | 11.30 | 10.52 | 10.89 | 10.89 | -2.33% | 96,497 |
| Sep 10, 2025 | 10.95 | 11.30 | 10.95 | 11.15 | 11.15 | -1.76% | 31,613 |
| Sep 9, 2025 | 11.70 | 11.70 | 11.11 | 11.35 | 11.35 | -0.70% | 26,901 |
| Sep 8, 2025 | 11.02 | 11.50 | 10.51 | 11.43 | 11.43 | 2.79% | 120,231 |
| Sep 5, 2025 | 11.58 | 11.58 | 11.02 | 11.12 | 11.12 | -3.97% | 48,659 |
| Sep 4, 2025 | 11.40 | 11.90 | 11.22 | 11.58 | 11.58 | 3.76% | 425,155 |
| Sep 3, 2025 | 11.30 | 11.59 | 11.00 | 11.16 | 11.16 | -0.45% | 54,981 |
| Sep 2, 2025 | 11.29 | 11.60 | 11.06 | 11.21 | 11.21 | -0.80% | 151,767 |
| Sep 1, 2025 | 11.26 | 11.48 | 11.00 | 11.30 | 11.30 | 0.44% | 52,618 |
| Aug 29, 2025 | 10.45 | 11.29 | 10.27 | 11.25 | 11.25 | 8.70% | 152,276 |
| Aug 28, 2025 | 10.50 | 10.65 | 9.51 | 10.35 | 10.35 | -0.86% | 111,337 |
| Aug 27, 2025 | 11.34 | 11.34 | 10.20 | 10.44 | 10.44 | -6.28% | 100,822 |
| Aug 26, 2025 | 11.50 | 11.70 | 11.07 | 11.14 | 11.14 | -3.97% | 60,323 |
| Aug 25, 2025 | 12.00 | 12.00 | 11.60 | 11.60 | 11.60 | -0.60% | 32,581 |
| Aug 22, 2025 | 12.50 | 12.50 | 11.60 | 11.67 | 11.67 | -2.91% | 99,277 |
| Aug 21, 2025 | 12.80 | 12.80 | 11.56 | 12.02 | 12.02 | -3.69% | 675,011 |
| Aug 20, 2025 | 13.35 | 13.35 | 12.06 | 12.48 | 12.48 | -2.27% | 424,340 |
| Aug 19, 2025 | 13.25 | 13.50 | 12.55 | 12.77 | 12.77 | 2.08% | 681,650 |
| Aug 18, 2025 | 11.37 | 12.51 | 11.37 | 12.51 | 12.51 | 10.03% | 779,450 |
| Aug 15, 2025 | 12.00 | 12.00 | 10.65 | 11.37 | 11.37 | -3.73% | 322,831 |
| Aug 13, 2025 | 12.42 | 12.90 | 11.60 | 11.81 | 11.81 | -4.91% | 196,437 |
| Aug 12, 2025 | 12.70 | 13.10 | 11.80 | 12.42 | 12.42 | -1.35% | 1,546,177 |