Crescent Jute Products Limited (PSX:CJPL)
Pakistan · Delayed Price · Currency is PKR 19.22
+0.32 (1.69%)
At close: Sep 4, 2026
Crescent Jute Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 19.27 | 20.29 | 18.00 | 19.22 | 19.22 | 1.69% | 85,687 |
| Sep 3, 2026 | 18.14 | 19.15 | 16.06 | 18.90 | 18.90 | 8.00% | 376,934 |
| Sep 2, 2026 | 17.85 | 17.85 | 17.00 | 17.50 | 17.50 | - | 45,339 |
| Sep 1, 2026 | 17.50 | 17.90 | 17.01 | 17.50 | 17.50 | - | 18,286 |
| Aug 31, 2026 | 18.40 | 18.40 | 17.06 | 17.50 | 17.50 | -2.78% | 174,258 |
| Aug 28, 2026 | 17.95 | 18.45 | 17.75 | 18.00 | 18.00 | 0.50% | 70,429 |
| Aug 27, 2026 | 20.50 | 20.50 | 17.75 | 17.91 | 17.91 | -9.18% | 980,152 |
| Aug 25, 2026 | 18.89 | 20.32 | 18.50 | 19.72 | 19.72 | 6.77% | 634,395 |
| Aug 24, 2026 | 19.30 | 19.98 | 17.38 | 18.47 | 18.47 | -4.35% | 344,615 |
| Aug 21, 2026 | 21.00 | 21.00 | 19.01 | 19.31 | 19.31 | -8.22% | 919,614 |
| Aug 20, 2026 | 23.99 | 24.34 | 21.02 | 21.04 | 21.04 | -9.93% | 2,272,458 |
| Aug 19, 2026 | 25.40 | 26.00 | 23.36 | 23.36 | 23.36 | -10.02% | 2,048,981 |
| Aug 18, 2026 | 23.88 | 25.96 | 21.24 | 25.96 | 25.96 | 10.00% | 3,904,835 |
| Aug 17, 2026 | 24.99 | 25.00 | 22.95 | 23.60 | 23.60 | -5.49% | 873,188 |
| Aug 13, 2026 | 25.40 | 26.00 | 24.50 | 24.97 | 24.97 | -0.52% | 582,692 |
| Aug 12, 2026 | 24.90 | 25.68 | 24.79 | 25.10 | 25.10 | 2.49% | 1,115,749 |
| Aug 11, 2026 | 25.49 | 25.49 | 24.30 | 24.49 | 24.49 | -4.67% | 180,480 |
| Aug 10, 2026 | 27.00 | 27.00 | 25.40 | 25.69 | 25.69 | -2.25% | 435,458 |
| Aug 7, 2026 | 26.12 | 26.70 | 25.11 | 26.28 | 26.28 | 0.69% | 379,576 |
| Aug 6, 2026 | 26.64 | 27.70 | 25.25 | 26.10 | 26.10 | -2.21% | 879,414 |
| Aug 5, 2026 | 28.39 | 28.79 | 26.45 | 26.69 | 26.69 | 1.52% | 878,375 |
| Aug 4, 2026 | 24.50 | 26.29 | 23.80 | 26.29 | 26.29 | 10.00% | 924,405 |
| Aug 3, 2026 | 23.77 | 24.35 | 22.75 | 23.90 | 23.90 | 1.44% | 651,973 |
| Jul 31, 2026 | 23.00 | 24.49 | 22.30 | 23.56 | 23.56 | 1.73% | 772,971 |
| Jul 30, 2026 | 21.01 | 23.16 | 20.50 | 23.16 | 23.16 | 10.02% | 1,375,846 |
| Jul 29, 2026 | 20.00 | 22.20 | 20.00 | 21.05 | 21.05 | 0.53% | 890,227 |
| Jul 28, 2026 | 21.19 | 22.15 | 20.20 | 20.94 | 20.94 | 2.60% | 1,155,422 |
| Jul 27, 2026 | 18.00 | 20.41 | 18.00 | 20.41 | 20.41 | 10.03% | 1,390,391 |
| Jul 24, 2026 | 19.50 | 19.50 | 18.50 | 18.55 | 18.55 | -6.69% | 128,429 |
| Jul 23, 2026 | 20.11 | 20.49 | 19.50 | 19.88 | 19.88 | -0.60% | 2,230,736 |
| Jul 22, 2026 | 20.60 | 20.80 | 20.00 | 20.00 | 20.00 | -2.39% | 2,579,468 |
| Jul 21, 2026 | 21.74 | 21.99 | 20.35 | 20.49 | 20.49 | -2.10% | 741,599 |
| Jul 20, 2026 | 21.00 | 21.50 | 19.20 | 20.93 | 20.93 | -1.64% | 1,706,684 |
| Jul 17, 2026 | 22.40 | 24.51 | 20.80 | 21.28 | 21.28 | -4.79% | 3,095,209 |
| Jul 16, 2026 | 23.75 | 24.61 | 21.60 | 22.35 | 22.35 | -2.32% | 2,998,588 |
| Jul 15, 2026 | 21.80 | 22.88 | 18.72 | 22.88 | 22.88 | 10.00% | 5,509,804 |
| Jul 14, 2026 | 20.80 | 20.80 | 19.41 | 20.80 | 20.80 | 9.99% | 1,434,002 |
| Jul 13, 2026 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 10.01% | 830,576 |
| 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 |