Crescent Jute Products Limited (PSX:CJPL)
Pakistan · Delayed Price · Currency is PKR 12.51
0.00 (0.00%)
At close: Feb 27, 2026
Crescent Jute Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 17.00 | 18.40 | 16.80 | 17.81 | 17.81 | 5.38% | 332,621 |
| Jan 6, 2026 | 17.87 | 17.87 | 16.82 | 16.90 | 16.90 | -5.43% | 135,601 |
| Jan 5, 2026 | 18.24 | 18.24 | 17.60 | 17.87 | 17.87 | -0.67% | 17,975 |
| Jan 2, 2026 | 18.45 | 18.47 | 17.80 | 17.99 | 17.99 | 1.87% | 48,101 |
| Jan 1, 2026 | 17.99 | 18.46 | 17.30 | 17.66 | 17.66 | 1.90% | 42,194 |
| Dec 31, 2025 | 19.00 | 19.39 | 17.10 | 17.33 | 17.33 | -8.79% | 199,765 |
| Dec 30, 2025 | 19.86 | 20.75 | 18.20 | 19.00 | 19.00 | -3.89% | 188,446 |
| Dec 29, 2025 | 18.50 | 19.77 | 18.18 | 19.77 | 19.77 | 10.02% | 231,150 |
| Dec 26, 2025 | 16.99 | 18.69 | 16.70 | 17.97 | 17.97 | 5.77% | 121,141 |
| Dec 24, 2025 | 16.90 | 17.01 | 16.60 | 16.99 | 16.99 | 0.35% | 10,678 |
| Dec 23, 2025 | 16.67 | 17.30 | 16.50 | 16.93 | 16.93 | 3.23% | 15,481 |
| Dec 22, 2025 | 16.56 | 16.56 | 16.02 | 16.40 | 16.40 | -2.50% | 6,753 |
| Dec 19, 2025 | 16.69 | 17.07 | 16.51 | 16.82 | 16.82 | 1.88% | 36,961 |
| Dec 18, 2025 | 17.98 | 17.98 | 16.30 | 16.51 | 16.51 | -5.33% | 34,729 |