Crescent Jute Products Limited (PSX:CJPL)
Pakistan · Delayed Price · Currency is PKR 17.19
-1.31 (-7.08%)
At close: Jul 10, 2026
Crescent Jute Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 18.99 | 19.49 | 16.90 | 17.19 | 17.19 | -7.08% | 1,931,882 |
| Jul 9, 2026 | 17.80 | 18.50 | 16.00 | 18.50 | 18.50 | 9.99% | 3,569,755 |
| Jul 8, 2026 | 16.82 | 16.82 | 15.31 | 16.82 | 16.82 | 10.01% | 2,574,508 |
| Jul 7, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 10.00% | 527,958 |
| Jul 6, 2026 | 13.00 | 13.90 | 12.99 | 13.90 | 13.90 | 9.97% | 1,253,772 |
| Jul 3, 2026 | 12.99 | 13.25 | 12.50 | 12.64 | 12.64 | -1.71% | 189,330 |
| Jul 2, 2026 | 13.44 | 13.44 | 12.80 | 12.86 | 12.86 | -1.30% | 103,545 |
| Jul 1, 2026 | 13.95 | 13.95 | 13.00 | 13.03 | 13.03 | -4.47% | 420,122 |
| Jun 30, 2026 | 14.60 | 14.60 | 13.40 | 13.64 | 13.64 | -2.64% | 710,319 |
| Jun 29, 2026 | 13.89 | 14.80 | 13.00 | 14.01 | 14.01 | 3.55% | 977,585 |
| Jun 24, 2026 | 13.97 | 14.25 | 13.50 | 13.53 | 13.53 | -3.15% | 171,823 |
| Jun 23, 2026 | 13.40 | 14.45 | 12.71 | 13.97 | 13.97 | 5.91% | 202,037 |
| Jun 22, 2026 | 13.50 | 13.65 | 12.75 | 13.19 | 13.19 | 0.69% | 9,288 |
| Jun 19, 2026 | 13.79 | 13.79 | 13.00 | 13.10 | 13.10 | -2.96% | 37,824 |
| Jun 18, 2026 | 13.53 | 13.95 | 13.25 | 13.50 | 13.50 | - | 331,817 |
| Jun 17, 2026 | 14.00 | 14.00 | 13.45 | 13.50 | 13.50 | -3.71% | 175,300 |
| Jun 16, 2026 | 14.75 | 15.15 | 13.60 | 14.02 | 14.02 | -1.54% | 614,452 |
| Jun 15, 2026 | 13.30 | 14.45 | 13.05 | 14.24 | 14.24 | 8.37% | 942,045 |
| Jun 12, 2026 | 13.30 | 13.49 | 12.81 | 13.14 | 13.14 | 1.70% | 107,934 |
| Jun 11, 2026 | 13.00 | 13.55 | 12.50 | 12.92 | 12.92 | -0.62% | 113,823 |
| Jun 10, 2026 | 14.19 | 14.19 | 12.85 | 13.00 | 13.00 | -6.20% | 488,399 |
| Jun 9, 2026 | 15.44 | 15.89 | 13.60 | 13.86 | 13.86 | -5.78% | 1,224,839 |
| Jun 8, 2026 | 13.50 | 14.73 | 13.41 | 14.71 | 14.71 | 9.86% | 629,418 |
| Jun 5, 2026 | 12.77 | 14.05 | 12.12 | 13.39 | 13.39 | 4.86% | 152,124 |
| Jun 4, 2026 | 12.10 | 12.90 | 12.10 | 12.77 | 12.77 | 2.65% | 27,495 |
| Jun 3, 2026 | 12.50 | 12.80 | 11.76 | 12.44 | 12.44 | 0.57% | 66,145 |
| Jun 2, 2026 | 12.61 | 12.87 | 11.81 | 12.37 | 12.37 | -1.83% | 27,313 |
| Jun 1, 2026 | 12.54 | 12.99 | 12.50 | 12.60 | 12.60 | -1.87% | 62,463 |
| May 29, 2026 | 12.63 | 13.00 | 12.63 | 12.84 | 12.84 | -0.54% | 23,645 |
| May 25, 2026 | 12.80 | 13.79 | 12.71 | 12.91 | 12.91 | - | 23,238 |
| May 22, 2026 | 13.41 | 13.99 | 12.40 | 12.91 | 12.91 | -5.56% | 17,220 |
| May 21, 2026 | 13.50 | 14.40 | 13.25 | 13.67 | 13.67 | 1.56% | 61,129 |
| May 20, 2026 | 13.70 | 13.70 | 12.65 | 13.46 | 13.46 | 1.43% | 17,212 |
| May 19, 2026 | 13.85 | 14.00 | 12.60 | 13.27 | 13.27 | -4.19% | 43,711 |
| May 18, 2026 | 14.30 | 14.30 | 13.50 | 13.85 | 13.85 | -3.48% | 20,448 |
| May 15, 2026 | 14.84 | 14.84 | 14.16 | 14.35 | 14.35 | -3.50% | 19,554 |
| May 14, 2026 | 15.00 | 15.30 | 14.60 | 14.87 | 14.87 | -0.54% | 97,267 |
| May 13, 2026 | 16.25 | 16.25 | 14.53 | 14.95 | 14.95 | -7.37% | 387,434 |
| May 12, 2026 | 16.48 | 16.50 | 15.12 | 16.14 | 16.14 | 7.60% | 1,093,094 |
| May 11, 2026 | 13.98 | 15.39 | 13.40 | 15.00 | 15.00 | 7.22% | 390,939 |
| May 8, 2026 | 13.50 | 14.22 | 13.10 | 13.99 | 13.99 | 1.45% | 41,658 |
| May 7, 2026 | 12.56 | 13.99 | 12.52 | 13.79 | 13.79 | 4.31% | 25,483 |
| May 6, 2026 | 12.55 | 13.48 | 12.55 | 13.22 | 13.22 | 7.22% | 11,808 |
| May 5, 2026 | 12.80 | 12.80 | 12.11 | 12.33 | 12.33 | - | 456 |
| May 4, 2026 | 13.40 | 13.40 | 12.02 | 12.33 | 12.33 | -0.64% | 1,776 |
| Apr 30, 2026 | 13.37 | 13.37 | 11.37 | 12.41 | 12.41 | -0.80% | 14,891 |
| Apr 29, 2026 | 12.16 | 13.22 | 12.10 | 12.51 | 12.51 | -4.79% | 4,345 |
| Apr 28, 2026 | 12.85 | 13.39 | 12.52 | 13.14 | 13.14 | 4.12% | 24,783 |
| Apr 27, 2026 | 12.99 | 13.09 | 12.50 | 12.62 | 12.62 | -1.25% | 5,632 |
| Apr 24, 2026 | 12.80 | 13.25 | 12.55 | 12.78 | 12.78 | -0.31% | 14,397 |