The Crescent Textile Mills Limited (PSX:CRTM)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
24.64
+0.34 (1.40%)
At close: Oct 20, 2025

PSX:CRTM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202524.7024.9524.2524.7924.790.61%266,021
Oct 20, 202524.4024.9524.0024.6424.641.40%360,257
Oct 17, 202523.5525.0023.5524.3024.301.63%513,892
Oct 16, 202524.1024.9023.8523.9123.910.46%436,006
Oct 15, 202524.1624.4923.7023.8023.80-1.49%519,703
Oct 14, 202523.5025.5923.5024.1624.163.87%5,797,127
Oct 13, 202523.1124.4522.5023.2623.260.35%687,940
Oct 10, 202523.0123.7922.7023.1823.18-0.13%156,617
Oct 9, 202523.5023.8023.0523.2123.21-2.07%96,957
Oct 8, 202523.8023.9923.4023.7023.70-0.08%123,936
Oct 7, 202523.6124.1023.5123.7223.720.64%136,262
Oct 6, 202524.1024.5023.3023.5723.57-1.83%417,473
Oct 3, 202525.5025.7323.9124.0124.01-4.76%423,688
Oct 2, 202523.0625.3523.0125.2125.217.55%1,877,369
Oct 1, 202524.0024.4722.9623.4423.44-2.01%844,333
Sep 30, 202524.7125.1023.1523.9223.92-3.12%704,484
Sep 29, 202524.8025.6023.2624.6924.692.24%2,005,353
Sep 26, 202523.7024.8023.0024.1524.153.96%1,108,279
Sep 25, 202523.6523.9023.1523.2323.23-1.73%286,008
Sep 24, 202524.3024.4923.5023.6423.64-1.75%604,838
Sep 23, 202525.2525.6023.9024.0624.06-4.14%1,083,416
Sep 22, 202523.9925.3123.6025.1025.109.08%5,338,277
Sep 19, 202522.3024.1022.3023.0123.013.60%3,854,749
Sep 18, 202521.9022.5921.9022.2122.211.46%1,998,105
Sep 17, 202521.9622.1421.4921.8921.89-0.05%384,212
Sep 16, 202522.0522.5421.8021.9021.90-0.68%121,362
Sep 15, 202521.7022.9021.6222.0522.051.89%339,777
Sep 12, 202521.5022.1321.1521.6421.641.31%1,076,129
Sep 11, 202521.7021.9921.3021.3621.36-1.11%1,017,923
Sep 10, 202521.8121.9921.5121.6021.60-1.32%214,060
Sep 9, 202522.6722.7021.7021.8921.89-3.44%319,265
Sep 8, 202522.7023.2022.2022.6722.670.31%632,959
Sep 5, 202522.2022.9821.9622.6022.602.22%582,357
Sep 4, 202522.6022.6022.0522.1122.11-1.73%192,738
Sep 3, 202522.5722.9322.2122.5022.50-0.31%163,893
Sep 2, 202522.7023.2322.4222.5722.570.09%631,513
Sep 1, 202522.6823.9421.5022.5522.551.39%1,487,244
Aug 29, 202521.0023.0020.5622.2422.245.55%911,955
Aug 28, 202521.2121.4421.0021.0721.07-0.19%81,729
Aug 27, 202521.6921.9920.5221.1121.11-1.45%185,269
Aug 26, 202521.4921.7021.2021.4221.421.42%203,631
Aug 25, 202521.6021.6021.0321.1221.12-1.68%223,373
Aug 22, 202521.5222.0021.3121.4821.48-0.79%141,371
Aug 21, 202522.0922.2021.2021.6521.65-1.19%203,405
Aug 20, 202522.3022.4821.5121.9121.91-1.13%219,394
Aug 19, 202521.5922.7521.4022.1622.163.31%1,275,347
Aug 18, 202521.0221.6920.5221.4521.451.71%267,797
Aug 15, 202521.1021.3920.9021.0921.09-0.52%148,939
Aug 13, 202521.3021.4921.0221.2021.20-0.61%100,704
Aug 12, 202521.7921.8121.1121.3321.33-1.20%254,562