Crescent Jute Products Limited (PSX:CJPL)
Pakistan · Delayed Price · Currency is PKR 11.21
-0.09 (-0.80%)
At close: Sep 2, 2025
Crescent Jute Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 13.50 | 13.70 | 12.25 | 12.59 | 12.59 | -6.32% | 1,192,565 |
| Aug 8, 2025 | 14.75 | 15.99 | 13.37 | 13.44 | 13.44 | -9.56% | 2,367,961 |
| Aug 7, 2025 | 13.60 | 14.99 | 12.70 | 14.86 | 14.86 | 9.02% | 4,866,310 |
| Aug 6, 2025 | 13.62 | 13.63 | 12.45 | 13.63 | 13.63 | 10.01% | 3,459,537 |
| Aug 5, 2025 | 11.79 | 12.39 | 10.50 | 12.39 | 12.39 | 10.04% | 2,838,043 |
| Aug 4, 2025 | 9.88 | 11.26 | 9.22 | 11.26 | 11.26 | 9.96% | 1,867,161 |
| Aug 1, 2025 | 10.99 | 11.20 | 10.01 | 10.24 | 10.24 | -0.78% | 1,573,243 |
| Jul 31, 2025 | 9.78 | 10.32 | 9.78 | 10.32 | 10.32 | 10.73% | 870,808 |
| Jul 30, 2025 | 8.51 | 9.32 | 8.41 | 9.32 | 9.32 | 12.02% | 3,074,795 |
| Jul 29, 2025 | 6.75 | 8.32 | 6.75 | 8.32 | 8.32 | 13.66% | 4,606,507 |
| Jul 28, 2025 | 6.25 | 7.32 | 6.25 | 7.32 | 7.32 | 15.82% | 2,738,969 |
| Jul 25, 2025 | 6.25 | 6.69 | 6.21 | 6.32 | 6.32 | -2.77% | 163,107 |
| Jul 24, 2025 | 6.56 | 6.80 | 6.15 | 6.50 | 6.50 | -4.69% | 463,914 |
| Jul 23, 2025 | 6.90 | 7.39 | 6.61 | 6.82 | 6.82 | 1.64% | 2,377,766 |
| Jul 22, 2025 | 5.73 | 6.71 | 5.51 | 6.71 | 6.71 | 17.51% | 1,729,618 |
| Jul 21, 2025 | 5.60 | 5.85 | 5.51 | 5.71 | 5.71 | 2.88% | 59,920 |
| Jul 18, 2025 | 5.99 | 5.99 | 5.50 | 5.55 | 5.55 | -5.61% | 83,081 |
| Jul 17, 2025 | 5.65 | 6.00 | 5.65 | 5.88 | 5.88 | 1.20% | 55,741 |
| Jul 16, 2025 | 5.90 | 5.90 | 5.31 | 5.81 | 5.81 | -3.33% | 140,784 |
| Jul 15, 2025 | 6.01 | 6.20 | 5.90 | 6.01 | 6.01 | -2.28% | 192,587 |
| Jul 14, 2025 | 5.90 | 6.49 | 5.81 | 6.15 | 6.15 | 2.50% | 153,697 |
| Jul 11, 2025 | 6.01 | 6.24 | 6.00 | 6.00 | 6.00 | -1.15% | 258,110 |
| Jul 10, 2025 | 6.10 | 6.22 | 6.00 | 6.07 | 6.07 | -0.49% | 176,850 |
| Jul 9, 2025 | 6.40 | 6.40 | 6.05 | 6.10 | 6.10 | -3.02% | 201,441 |
| Jul 8, 2025 | 6.45 | 6.50 | 6.10 | 6.29 | 6.29 | -2.93% | 394,431 |
| Jul 7, 2025 | 5.58 | 6.53 | 5.43 | 6.48 | 6.48 | 17.18% | 3,069,767 |
| Jul 4, 2025 | 5.60 | 5.65 | 5.50 | 5.53 | 5.53 | -1.25% | 94,069 |
| Jul 3, 2025 | 5.60 | 5.86 | 5.52 | 5.60 | 5.60 | -0.88% | 76,411 |
| Jul 2, 2025 | 6.10 | 6.15 | 5.40 | 5.65 | 5.65 | -6.30% | 321,459 |
| Jul 1, 2025 | 5.55 | 6.50 | 5.45 | 6.03 | 6.03 | 6.16% | 798,902 |
| Jun 30, 2025 | 5.96 | 5.96 | 5.60 | 5.68 | 5.68 | -4.86% | 401,217 |
| Jun 27, 2025 | 6.11 | 6.15 | 5.91 | 5.97 | 5.97 | -3.08% | 535,424 |
| Jun 26, 2025 | 6.40 | 6.75 | 6.00 | 6.16 | 6.16 | -6.67% | 1,378,440 |
| Jun 25, 2025 | 7.00 | 7.04 | 6.46 | 6.60 | 6.60 | -6.91% | 1,706,389 |
| Jun 24, 2025 | 8.36 | 8.36 | 6.82 | 7.09 | 7.09 | -5.34% | 4,653,839 |