Crescent Jute Products Limited (PSX:CJPL)
Pakistan · Delayed Price · Currency is PKR 10.24
-0.08 (-0.78%)
At close: Aug 1, 2025
Crescent Jute Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 6.55 | 7.49 | 6.54 | 7.49 | 7.49 | 15.41% | 4,572,173 |
| Jun 20, 2025 | 6.98 | 6.98 | 6.15 | 6.49 | 6.49 | -7.15% | 1,065,971 |
| Jun 19, 2025 | 6.31 | 7.14 | 5.81 | 6.99 | 6.99 | 11.31% | 4,954,654 |
| Jun 18, 2025 | 6.24 | 6.57 | 5.02 | 6.28 | 6.28 | 12.75% | 8,775,402 |
| Jun 17, 2025 | 5.25 | 5.57 | 4.90 | 5.57 | 5.57 | 21.88% | 5,144,282 |
| Jun 16, 2025 | 3.94 | 4.57 | 3.80 | 4.57 | 4.57 | 28.01% | 2,877,196 |
| Jun 13, 2025 | 3.51 | 3.80 | 3.32 | 3.57 | 3.57 | 2.00% | 409,034 |
| Jun 12, 2025 | 3.76 | 3.77 | 3.40 | 3.50 | 3.50 | -4.37% | 307,028 |
| Jun 11, 2025 | 3.80 | 3.85 | 3.57 | 3.66 | 3.66 | 0.83% | 276,334 |
| Jun 10, 2025 | 3.95 | 4.14 | 3.40 | 3.63 | 3.63 | -8.10% | 319,833 |
| Jun 5, 2025 | 4.11 | 4.41 | 3.83 | 3.95 | 3.95 | -5.95% | 221,830 |
| Jun 4, 2025 | 4.44 | 4.57 | 4.10 | 4.20 | 4.20 | 0.48% | 190,777 |
| Jun 3, 2025 | 4.50 | 4.65 | 4.09 | 4.18 | 4.18 | -6.70% | 597,972 |
| Jun 2, 2025 | 4.34 | 4.90 | 4.26 | 4.48 | 4.48 | 2.99% | 2,149,340 |
| May 30, 2025 | 3.51 | 4.47 | 3.51 | 4.35 | 4.35 | 22.88% | 1,788,304 |
| May 29, 2025 | 3.90 | 3.90 | 3.50 | 3.54 | 3.54 | -2.21% | 143,171 |
| May 27, 2025 | 3.44 | 3.84 | 3.17 | 3.62 | 3.62 | 6.47% | 574,146 |
| May 26, 2025 | 3.34 | 3.45 | 3.21 | 3.40 | 3.40 | 4.62% | 149,780 |
| May 23, 2025 | 3.25 | 3.39 | 3.22 | 3.25 | 3.25 | 0.62% | 46,498 |
| May 22, 2025 | 3.30 | 3.60 | 3.10 | 3.23 | 3.23 | -0.31% | 282,320 |
| May 21, 2025 | 3.20 | 3.33 | 3.01 | 3.24 | 3.24 | 3.51% | 105,282 |