Crescent Jute Products Limited (PSX:CJPL)
Pakistan · Delayed Price · Currency is PKR 16.82
+0.31 (1.88%)
At close: Dec 19, 2025
Crescent Jute Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 17.98 | 17.98 | 16.30 | 16.51 | 16.51 | -5.33% | 34,729 |
| Dec 17, 2025 | 18.50 | 18.50 | 17.40 | 17.44 | 17.44 | -7.82% | 338,275 |
| Dec 16, 2025 | 18.25 | 19.82 | 17.25 | 18.92 | 18.92 | 4.99% | 668,709 |
| Dec 15, 2025 | 19.63 | 19.63 | 18.00 | 18.02 | 18.02 | -6.83% | 83,135 |
| Dec 12, 2025 | 19.50 | 19.80 | 18.60 | 19.34 | 19.34 | -2.52% | 26,188 |
| Dec 11, 2025 | 20.00 | 20.10 | 19.00 | 19.84 | 19.84 | -1.54% | 39,626 |
| Dec 10, 2025 | 20.74 | 20.74 | 20.10 | 20.15 | 20.15 | -1.03% | 20,226 |
| Dec 9, 2025 | 20.60 | 21.00 | 20.35 | 20.36 | 20.36 | -0.68% | 2,743 |
| Dec 8, 2025 | 21.00 | 21.99 | 19.35 | 20.50 | 20.50 | -0.39% | 69,744 |
| Dec 5, 2025 | 20.54 | 21.48 | 19.85 | 20.58 | 20.58 | -0.87% | 28,730 |
| Dec 4, 2025 | 20.99 | 20.99 | 19.70 | 20.76 | 20.76 | 2.37% | 15,464 |
| Dec 3, 2025 | 21.00 | 21.29 | 20.00 | 20.28 | 20.28 | -2.59% | 10,699 |
| Dec 2, 2025 | 22.44 | 22.44 | 20.22 | 20.82 | 20.82 | -3.57% | 36,912 |
| Dec 1, 2025 | 22.80 | 22.80 | 20.01 | 21.59 | 21.59 | -2.35% | 47,670 |
| Nov 28, 2025 | 22.00 | 22.46 | 21.10 | 22.11 | 22.11 | 0.09% | 14,157 |
| Nov 27, 2025 | 23.88 | 23.88 | 21.21 | 22.09 | 22.09 | -5.32% | 53,809 |
| Nov 26, 2025 | 25.77 | 26.00 | 23.19 | 23.33 | 23.33 | -9.47% | 38,895 |
| Nov 25, 2025 | 28.36 | 28.75 | 25.52 | 25.77 | 25.77 | -9.07% | 53,015 |
| Nov 24, 2025 | 27.50 | 29.00 | 25.15 | 28.34 | 28.34 | 4.58% | 51,734 |
| Nov 21, 2025 | 29.27 | 29.50 | 27.02 | 27.10 | 27.10 | -9.73% | 116,637 |
| Nov 20, 2025 | 33.20 | 33.94 | 29.88 | 30.02 | 30.02 | -9.58% | 233,676 |
| Nov 19, 2025 | 30.99 | 33.20 | 28.50 | 33.20 | 33.20 | 10.01% | 1,254,850 |
| Nov 18, 2025 | 32.00 | 32.00 | 30.16 | 30.18 | 30.18 | 0.07% | 51,354 |
| Nov 17, 2025 | 28.00 | 30.16 | 25.11 | 30.16 | 30.16 | 9.99% | 670,643 |
| Nov 14, 2025 | 30.00 | 30.00 | 27.05 | 27.42 | 27.42 | -8.78% | 158,326 |
| Nov 13, 2025 | 30.11 | 30.11 | 25.00 | 30.06 | 30.06 | 9.83% | 889,527 |
| Nov 12, 2025 | 26.00 | 27.37 | 26.00 | 27.37 | 27.37 | 10.01% | 714,063 |
| Nov 11, 2025 | 24.87 | 24.88 | 23.88 | 24.88 | 24.88 | 9.99% | 39,617 |
| Nov 10, 2025 | 21.25 | 22.62 | 20.99 | 22.62 | 22.62 | 10.02% | 44,297 |
| Nov 7, 2025 | 18.50 | 20.56 | 16.82 | 20.56 | 20.56 | 10.01% | 690,521 |
| Nov 6, 2025 | 19.75 | 19.75 | 18.60 | 18.69 | 18.69 | 4.12% | 148,405 |
| Nov 5, 2025 | 16.99 | 17.95 | 15.50 | 17.95 | 17.95 | 9.99% | 698,887 |
| Nov 4, 2025 | 16.00 | 17.00 | 15.61 | 16.32 | 16.32 | 4.28% | 36,487 |
| Nov 3, 2025 | 14.25 | 15.65 | 13.50 | 15.65 | 15.65 | 9.98% | 675,261 |
| Oct 31, 2025 | 14.00 | 14.40 | 13.00 | 14.23 | 14.23 | 4.33% | 17,322 |
| Oct 30, 2025 | 13.10 | 14.99 | 13.00 | 13.64 | 13.64 | -3.40% | 83,803 |
| Oct 29, 2025 | 14.80 | 14.80 | 13.95 | 14.12 | 14.12 | -3.42% | 44,960 |
| Oct 28, 2025 | 16.00 | 16.00 | 14.50 | 14.62 | 14.62 | -5.43% | 86,284 |
| Oct 27, 2025 | 14.80 | 16.17 | 13.71 | 15.46 | 15.46 | 5.17% | 1,649,307 |
| Oct 24, 2025 | 15.45 | 15.45 | 13.55 | 14.70 | 14.70 | 1.59% | 41,441 |
| Oct 23, 2025 | 13.48 | 14.47 | 13.00 | 14.47 | 14.47 | 10.04% | 752,683 |
| Oct 22, 2025 | 13.21 | 13.49 | 13.00 | 13.15 | 13.15 | 0.61% | 24,549 |
| 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 |