Crescent Jute Products Limited (PSX:CJPL)
Pakistan · Delayed Price · Currency is PKR 14.37
-0.20 (-1.37%)
At close: Jan 30, 2026
Crescent Jute Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |