The Crescent Textile Mills Limited (PSX:CRTM)
Pakistan · Delayed Price · Currency is PKR 21.65
-0.26 (-1.19%)
At close: Aug 21, 2025
PSX:CRTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 21.61 | 22.40 | 21.50 | 21.55 | 21.55 | -1.69% | 615,139 |
| Jul 18, 2025 | 22.33 | 22.50 | 21.70 | 21.92 | 21.92 | -1.84% | 271,590 |
| Jul 17, 2025 | 22.60 | 23.00 | 22.25 | 22.33 | 22.33 | -0.04% | 894,743 |
| Jul 16, 2025 | 21.80 | 22.99 | 21.50 | 22.34 | 22.34 | 2.24% | 1,379,436 |
| Jul 15, 2025 | 22.00 | 22.20 | 21.16 | 21.85 | 21.85 | 1.63% | 870,681 |
| Jul 14, 2025 | 22.50 | 23.24 | 21.00 | 21.50 | 21.50 | -3.07% | 1,225,714 |
| Jul 11, 2025 | 23.39 | 23.45 | 21.81 | 22.18 | 22.18 | -3.69% | 1,261,094 |
| Jul 10, 2025 | 22.95 | 24.35 | 22.71 | 23.03 | 23.03 | 1.81% | 1,709,828 |
| Jul 9, 2025 | 23.38 | 23.75 | 22.40 | 22.62 | 22.62 | -3.29% | 582,769 |
| Jul 8, 2025 | 23.25 | 24.48 | 23.10 | 23.39 | 23.39 | 2.14% | 2,440,406 |
| Jul 7, 2025 | 22.54 | 23.49 | 22.50 | 22.90 | 22.90 | 3.11% | 2,152,262 |
| Jul 4, 2025 | 22.09 | 22.47 | 21.40 | 22.21 | 22.21 | 2.63% | 349,357 |
| Jul 3, 2025 | 22.79 | 22.98 | 21.30 | 21.64 | 21.64 | -3.44% | 1,244,256 |
| Jul 2, 2025 | 22.97 | 24.00 | 22.20 | 22.41 | 22.41 | -2.44% | 2,034,996 |
| Jul 1, 2025 | 23.81 | 24.19 | 22.60 | 22.97 | 22.97 | -4.13% | 802,884 |
| Jun 30, 2025 | 24.50 | 25.25 | 23.30 | 23.96 | 23.96 | 0.38% | 3,660,468 |
| Jun 27, 2025 | 23.55 | 25.40 | 23.50 | 23.87 | 23.87 | 0.04% | 1,569,574 |
| Jun 26, 2025 | 23.96 | 25.90 | 23.15 | 23.86 | 23.86 | -0.42% | 3,652,375 |
| Jun 25, 2025 | 22.90 | 24.62 | 22.05 | 23.96 | 23.96 | 7.06% | 3,309,478 |
| Jun 24, 2025 | 24.97 | 25.11 | 21.90 | 22.38 | 22.38 | -3.24% | 1,508,154 |
| Jun 23, 2025 | 23.00 | 24.70 | 21.50 | 23.13 | 23.13 | 1.27% | 2,346,035 |
| Jun 20, 2025 | 21.25 | 22.94 | 21.25 | 22.84 | 22.84 | 9.54% | 3,867,645 |
| Jun 19, 2025 | 19.99 | 20.85 | 19.65 | 20.85 | 20.85 | 10.03% | 2,277,826 |
| Jun 18, 2025 | 17.75 | 19.24 | 16.99 | 18.95 | 18.95 | 7.79% | 1,953,222 |
| Jun 17, 2025 | 16.40 | 17.70 | 16.30 | 17.58 | 17.58 | 8.92% | 1,687,645 |
| Jun 16, 2025 | 15.68 | 16.43 | 15.26 | 16.14 | 16.14 | 6.89% | 346,644 |
| Jun 13, 2025 | 15.50 | 15.50 | 15.00 | 15.10 | 15.10 | -3.14% | 102,034 |