The Crescent Textile Mills Limited (PSX:CRTM)
Pakistan · Delayed Price · Currency is PKR 23.92
-0.77 (-3.12%)
At close: Sep 30, 2025
PSX:CRTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 24.71 | 25.10 | 23.15 | 23.92 | 23.92 | -3.12% | 704,484 |
| Sep 29, 2025 | 24.80 | 25.60 | 23.26 | 24.69 | 24.69 | 2.24% | 2,005,353 |
| Sep 26, 2025 | 23.70 | 24.80 | 23.00 | 24.15 | 24.15 | 3.96% | 1,108,279 |
| Sep 25, 2025 | 23.65 | 23.90 | 23.15 | 23.23 | 23.23 | -1.73% | 286,008 |
| Sep 24, 2025 | 24.30 | 24.49 | 23.50 | 23.64 | 23.64 | -1.75% | 604,838 |
| Sep 23, 2025 | 25.25 | 25.60 | 23.90 | 24.06 | 24.06 | -4.14% | 1,083,416 |
| Sep 22, 2025 | 23.99 | 25.31 | 23.60 | 25.10 | 25.10 | 9.08% | 5,338,277 |
| Sep 19, 2025 | 22.30 | 24.10 | 22.30 | 23.01 | 23.01 | 3.60% | 3,854,749 |
| Sep 18, 2025 | 21.90 | 22.59 | 21.90 | 22.21 | 22.21 | 1.46% | 1,998,105 |
| Sep 17, 2025 | 21.96 | 22.14 | 21.49 | 21.89 | 21.89 | -0.05% | 384,212 |
| Sep 16, 2025 | 22.05 | 22.54 | 21.80 | 21.90 | 21.90 | -0.68% | 121,362 |
| Sep 15, 2025 | 21.70 | 22.90 | 21.62 | 22.05 | 22.05 | 1.89% | 339,777 |
| Sep 12, 2025 | 21.50 | 22.13 | 21.15 | 21.64 | 21.64 | 1.31% | 1,076,129 |
| Sep 11, 2025 | 21.70 | 21.99 | 21.30 | 21.36 | 21.36 | -1.11% | 1,017,923 |
| Sep 10, 2025 | 21.81 | 21.99 | 21.51 | 21.60 | 21.60 | -1.32% | 214,060 |
| Sep 9, 2025 | 22.67 | 22.70 | 21.70 | 21.89 | 21.89 | -3.44% | 319,265 |
| Sep 8, 2025 | 22.70 | 23.20 | 22.20 | 22.67 | 22.67 | 0.31% | 632,959 |
| Sep 5, 2025 | 22.20 | 22.98 | 21.96 | 22.60 | 22.60 | 2.22% | 582,357 |
| Sep 4, 2025 | 22.60 | 22.60 | 22.05 | 22.11 | 22.11 | -1.73% | 192,738 |
| Sep 3, 2025 | 22.57 | 22.93 | 22.21 | 22.50 | 22.50 | -0.31% | 163,893 |
| Sep 2, 2025 | 22.70 | 23.23 | 22.42 | 22.57 | 22.57 | 0.09% | 631,513 |
| Sep 1, 2025 | 22.68 | 23.94 | 21.50 | 22.55 | 22.55 | 1.39% | 1,487,244 |
| Aug 29, 2025 | 21.00 | 23.00 | 20.56 | 22.24 | 22.24 | 5.55% | 911,955 |
| Aug 28, 2025 | 21.21 | 21.44 | 21.00 | 21.07 | 21.07 | -0.19% | 81,729 |
| Aug 27, 2025 | 21.69 | 21.99 | 20.52 | 21.11 | 21.11 | -1.45% | 185,269 |
| Aug 26, 2025 | 21.49 | 21.70 | 21.20 | 21.42 | 21.42 | 1.42% | 203,631 |
| Aug 25, 2025 | 21.60 | 21.60 | 21.03 | 21.12 | 21.12 | -1.68% | 223,373 |
| Aug 22, 2025 | 21.52 | 22.00 | 21.31 | 21.48 | 21.48 | -0.79% | 141,371 |
| Aug 21, 2025 | 22.09 | 22.20 | 21.20 | 21.65 | 21.65 | -1.19% | 203,405 |
| Aug 20, 2025 | 22.30 | 22.48 | 21.51 | 21.91 | 21.91 | -1.13% | 219,394 |
| Aug 19, 2025 | 21.59 | 22.75 | 21.40 | 22.16 | 22.16 | 3.31% | 1,275,347 |
| Aug 18, 2025 | 21.02 | 21.69 | 20.52 | 21.45 | 21.45 | 1.71% | 267,797 |
| Aug 15, 2025 | 21.10 | 21.39 | 20.90 | 21.09 | 21.09 | -0.52% | 148,939 |
| Aug 13, 2025 | 21.30 | 21.49 | 21.02 | 21.20 | 21.20 | -0.61% | 100,704 |
| Aug 12, 2025 | 21.79 | 21.81 | 21.11 | 21.33 | 21.33 | -1.20% | 254,562 |
| Aug 11, 2025 | 21.11 | 21.75 | 21.02 | 21.59 | 21.59 | 2.32% | 202,508 |
| Aug 8, 2025 | 21.11 | 21.60 | 21.00 | 21.10 | 21.10 | -0.05% | 66,136 |
| Aug 7, 2025 | 21.60 | 21.60 | 21.02 | 21.11 | 21.11 | -2.18% | 287,905 |
| Aug 6, 2025 | 21.20 | 22.49 | 20.81 | 21.58 | 21.58 | 2.52% | 545,916 |
| Aug 5, 2025 | 21.10 | 21.45 | 21.00 | 21.05 | 21.05 | - | 178,252 |
| Aug 4, 2025 | 21.20 | 21.50 | 21.00 | 21.05 | 21.05 | -1.41% | 266,747 |
| Aug 1, 2025 | 22.03 | 22.44 | 21.21 | 21.35 | 21.35 | -3.52% | 293,164 |
| Jul 31, 2025 | 22.68 | 22.82 | 22.00 | 22.13 | 22.13 | -0.05% | 218,563 |
| Jul 30, 2025 | 22.90 | 22.90 | 21.81 | 22.14 | 22.14 | -1.86% | 206,895 |
| Jul 29, 2025 | 23.50 | 23.59 | 22.50 | 22.56 | 22.56 | -2.00% | 393,408 |
| Jul 28, 2025 | 23.01 | 23.40 | 22.78 | 23.02 | 23.02 | 0.22% | 578,698 |
| Jul 25, 2025 | 22.25 | 23.99 | 22.00 | 22.97 | 22.97 | 3.61% | 2,416,664 |
| Jul 24, 2025 | 22.30 | 22.99 | 22.10 | 22.17 | 22.17 | -0.09% | 725,189 |
| Jul 23, 2025 | 21.51 | 22.99 | 21.45 | 22.19 | 22.19 | 3.45% | 1,250,399 |
| Jul 22, 2025 | 21.60 | 22.32 | 21.30 | 21.45 | 21.45 | -0.46% | 1,044,637 |