Crescent Jute Products Limited (PSX:CJPL)
Pakistan · Delayed Price · Currency is PKR 23.16
+2.11 (10.02%)
At close: Jul 30, 2026
Crescent Jute Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |