Crescent Jute Products Limited (PSX:CJPL)
Pakistan · Delayed Price · Currency is PKR 16.47
-0.43 (-2.54%)
At close: Sep 25, 2026
Crescent Jute Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 17.51 | 17.51 | 16.01 | 16.47 | 16.47 | -2.54% | 52,975 |
| Sep 24, 2026 | 17.95 | 17.95 | 16.57 | 16.90 | 16.90 | -1.52% | 114,609 |
| Sep 23, 2026 | 17.01 | 18.40 | 17.00 | 17.16 | 17.16 | 1.78% | 543,973 |
| Sep 22, 2026 | 17.90 | 17.90 | 16.50 | 16.86 | 16.86 | -3.33% | 62,935 |
| Sep 21, 2026 | 17.24 | 18.55 | 16.10 | 17.44 | 17.44 | 1.16% | 370,718 |
| Sep 18, 2026 | 16.52 | 17.60 | 16.52 | 17.24 | 17.24 | 1.47% | 48,463 |
| Sep 17, 2026 | 16.30 | 17.24 | 16.30 | 16.99 | 16.99 | 2.29% | 136,814 |
| Sep 16, 2026 | 16.96 | 17.50 | 16.03 | 16.61 | 16.61 | -2.29% | 208,614 |
| Sep 15, 2026 | 16.50 | 17.30 | 16.50 | 17.00 | 17.00 | 3.60% | 5,692 |
| Sep 14, 2026 | 16.06 | 17.50 | 16.06 | 16.41 | 16.41 | -4.09% | 34,989 |
| Sep 11, 2026 | 16.50 | 17.97 | 15.71 | 17.11 | 17.11 | 1.30% | 53,712 |
| Sep 10, 2026 | 19.63 | 19.63 | 16.61 | 16.89 | 16.89 | -5.38% | 51,073 |
| Sep 9, 2026 | 17.97 | 18.00 | 17.64 | 17.85 | 17.85 | 1.48% | 527,486 |
| Sep 8, 2026 | 18.31 | 18.31 | 17.30 | 17.59 | 17.59 | -3.93% | 73,296 |
| Sep 7, 2026 | 19.25 | 19.70 | 18.20 | 18.31 | 18.31 | -4.73% | 29,092 |
| 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 |