Crescent Jute Products Limited (PSX:CJPL)
Pakistan · Delayed Price · Currency is PKR 13.99
+0.20 (1.45%)
At close: May 8, 2026
Crescent Jute Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 13.48 | 13.48 | 12.75 | 12.82 | 12.82 | -2.44% | 15,117 |
| Apr 22, 2026 | 13.56 | 14.20 | 12.90 | 13.14 | 13.14 | -3.03% | 28,615 |
| Apr 21, 2026 | 15.50 | 15.50 | 13.42 | 13.55 | 13.55 | -8.94% | 82,873 |
| Apr 20, 2026 | 15.90 | 15.90 | 13.50 | 14.88 | 14.88 | 1.57% | 156,477 |
| Apr 17, 2026 | 13.58 | 14.65 | 13.58 | 14.65 | 14.65 | 9.98% | 113,106 |
| Apr 16, 2026 | 13.60 | 13.60 | 13.02 | 13.32 | 13.32 | 0.91% | 9,122 |
| Apr 15, 2026 | 13.75 | 13.75 | 12.90 | 13.20 | 13.20 | - | 5,002 |
| Apr 14, 2026 | 13.01 | 13.75 | 13.01 | 13.20 | 13.20 | -0.08% | 7,603 |
| Apr 13, 2026 | 13.48 | 13.48 | 13.20 | 13.21 | 13.21 | -2.65% | 3,659 |
| Apr 10, 2026 | 12.75 | 13.80 | 12.75 | 13.57 | 13.57 | 4.38% | 5,393 |
| Apr 9, 2026 | 12.77 | 13.60 | 12.77 | 13.00 | 13.00 | - | 23,193 |
| Apr 8, 2026 | 13.29 | 13.50 | 11.53 | 13.00 | 13.00 | 3.17% | 18,320 |
| Apr 7, 2026 | 12.99 | 12.99 | 12.50 | 12.60 | 12.60 | -1.87% | 7,389 |
| Apr 6, 2026 | 12.65 | 13.19 | 12.65 | 12.84 | 12.84 | - | 94 |
| Apr 3, 2026 | 12.80 | 12.90 | 12.50 | 12.84 | 12.84 | -0.47% | 1,338 |
| Apr 2, 2026 | 12.96 | 12.96 | 12.56 | 12.90 | 12.90 | -4.30% | 1,300 |
| Apr 1, 2026 | 12.45 | 13.60 | 12.45 | 13.48 | 13.48 | 7.58% | 8,210 |
| Mar 31, 2026 | 12.60 | 12.72 | 12.60 | 12.53 | 12.53 | - | 205 |
| Mar 30, 2026 | 12.62 | 12.70 | 12.25 | 12.53 | 12.53 | -2.87% | 8,168 |
| Mar 27, 2026 | 12.85 | 13.40 | 12.53 | 12.90 | 12.90 | -0.54% | 3,859 |
| Mar 26, 2026 | 12.62 | 12.85 | 12.27 | 12.97 | 12.97 | - | 449 |
| Mar 25, 2026 | 12.94 | 12.99 | 12.15 | 12.97 | 12.97 | 4.43% | 4,008 |
| Mar 24, 2026 | 13.99 | 13.99 | 12.22 | 12.42 | 12.42 | -8.54% | 21,134 |
| Mar 19, 2026 | 13.51 | 13.65 | 12.76 | 13.58 | 13.58 | 0.52% | 2,622 |
| Mar 18, 2026 | 13.50 | 14.50 | 13.26 | 13.51 | 13.51 | 1.12% | 13,263 |
| Mar 17, 2026 | 13.45 | 13.75 | 12.56 | 13.36 | 13.36 | -1.76% | 8,819 |
| Mar 16, 2026 | 13.35 | 13.80 | 11.71 | 13.60 | 13.60 | 4.70% | 22,782 |
| Mar 13, 2026 | 12.60 | 13.00 | 12.60 | 12.99 | 12.99 | 2.28% | 1,008 |
| Mar 12, 2026 | 12.40 | 13.30 | 12.40 | 12.70 | 12.70 | 3.25% | 12,700 |
| Mar 11, 2026 | 12.90 | 13.25 | 12.51 | 12.30 | 12.30 | - | 406 |
| Mar 10, 2026 | 11.51 | 12.64 | 11.51 | 12.30 | 12.30 | 2.76% | 2,881 |
| Mar 9, 2026 | 12.49 | 12.49 | 10.78 | 11.97 | 11.97 | - | 31 |
| Mar 6, 2026 | 11.90 | 12.70 | 11.50 | 11.97 | 11.97 | 0.17% | 2,146 |
| Mar 5, 2026 | 12.79 | 12.79 | 11.92 | 11.95 | 11.95 | 0.42% | 1,912 |
| Mar 4, 2026 | 11.90 | 13.50 | 11.90 | 11.90 | 11.90 | -4.42% | 3,758 |
| Mar 3, 2026 | 12.95 | 12.95 | 11.32 | 12.45 | 12.45 | - | 79 |
| Mar 2, 2026 | 11.26 | 13.75 | 11.26 | 12.45 | 12.45 | -0.48% | 2,213 |
| Feb 27, 2026 | 13.00 | 13.50 | 12.51 | 12.51 | 12.51 | - | 1,029 |
| Feb 26, 2026 | 12.90 | 13.00 | 12.00 | 12.51 | 12.51 | 0.97% | 2,352 |