The Crescent Textile Mills Limited (PSX:CRTM)
Pakistan · Delayed Price · Currency is PKR 23.86
+0.06 (0.25%)
At close: Jan 30, 2026
PSX:CRTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 24.20 | 25.25 | 23.50 | 23.86 | 23.86 | 0.25% | 80,723 |
| Jan 29, 2026 | 24.02 | 24.97 | 23.52 | 23.80 | 23.80 | -1.86% | 173,595 |
| Jan 28, 2026 | 23.45 | 24.74 | 23.01 | 24.25 | 24.25 | 3.19% | 429,453 |
| Jan 27, 2026 | 23.55 | 23.99 | 23.44 | 23.50 | 23.50 | -0.17% | 100,873 |
| Jan 26, 2026 | 24.48 | 24.48 | 23.41 | 23.54 | 23.54 | -2.49% | 314,757 |
| Jan 23, 2026 | 24.19 | 24.49 | 24.00 | 24.14 | 24.14 | -0.21% | 55,975 |
| Jan 22, 2026 | 24.70 | 24.90 | 24.00 | 24.19 | 24.19 | -2.42% | 340,786 |
| Jan 21, 2026 | 26.40 | 26.60 | 24.50 | 24.79 | 24.79 | -5.13% | 1,058,366 |
| Jan 20, 2026 | 26.01 | 26.39 | 25.76 | 26.13 | 26.13 | 0.46% | 90,979 |
| Jan 19, 2026 | 26.45 | 26.45 | 25.95 | 26.01 | 26.01 | -1.10% | 324,149 |
| Jan 16, 2026 | 26.39 | 26.90 | 26.00 | 26.30 | 26.30 | 2.02% | 286,767 |
| Jan 15, 2026 | 26.45 | 27.01 | 25.50 | 25.78 | 25.78 | -4.34% | 501,680 |
| Jan 14, 2026 | 27.00 | 27.88 | 26.20 | 26.95 | 26.95 | 0.60% | 202,374 |
| Jan 13, 2026 | 26.10 | 27.90 | 25.86 | 26.79 | 26.79 | 2.80% | 256,536 |
| Jan 12, 2026 | 27.00 | 27.90 | 25.95 | 26.06 | 26.06 | -3.12% | 392,016 |
| Jan 9, 2026 | 26.40 | 27.50 | 26.40 | 26.90 | 26.90 | 0.11% | 92,985 |
| Jan 8, 2026 | 28.00 | 28.00 | 26.20 | 26.87 | 26.87 | -3.00% | 351,102 |
| Jan 7, 2026 | 27.84 | 27.99 | 27.35 | 27.70 | 27.70 | -0.50% | 58,241 |
| Jan 6, 2026 | 27.10 | 28.71 | 26.75 | 27.84 | 27.84 | 3.19% | 398,506 |
| Jan 5, 2026 | 27.65 | 27.85 | 26.80 | 26.98 | 26.98 | -0.70% | 162,173 |
| Jan 2, 2026 | 27.60 | 27.99 | 27.10 | 27.17 | 27.17 | -0.55% | 131,683 |
| Jan 1, 2026 | 27.99 | 28.00 | 27.20 | 27.32 | 27.32 | -0.83% | 139,504 |
| Dec 31, 2025 | 29.70 | 30.30 | 27.34 | 27.55 | 27.55 | -3.94% | 1,603,824 |
| Dec 30, 2025 | 26.45 | 28.68 | 26.07 | 28.68 | 28.68 | 10.01% | 3,029,049 |
| Dec 29, 2025 | 26.26 | 27.00 | 26.00 | 26.07 | 26.07 | -1.59% | 147,992 |
| Dec 26, 2025 | 26.90 | 27.00 | 26.18 | 26.49 | 26.49 | -0.93% | 164,440 |
| Dec 24, 2025 | 27.26 | 27.50 | 26.15 | 26.74 | 26.74 | -2.76% | 199,570 |
| Dec 23, 2025 | 28.50 | 29.00 | 27.25 | 27.50 | 27.50 | -2.34% | 164,471 |
| Dec 22, 2025 | 28.15 | 28.70 | 28.01 | 28.16 | 28.16 | -0.71% | 69,741 |
| Dec 19, 2025 | 28.28 | 28.94 | 28.01 | 28.36 | 28.36 | 0.28% | 482,776 |
| Dec 18, 2025 | 28.00 | 28.90 | 28.00 | 28.28 | 28.28 | -0.28% | 370,827 |
| Dec 17, 2025 | 29.20 | 29.49 | 28.21 | 28.36 | 28.36 | -0.49% | 411,313 |
| Dec 16, 2025 | 28.27 | 30.99 | 27.71 | 28.50 | 28.50 | 1.17% | 3,340,929 |
| Dec 15, 2025 | 28.20 | 29.01 | 28.00 | 28.17 | 28.17 | -0.70% | 725,524 |
| Dec 12, 2025 | 27.05 | 29.00 | 27.05 | 28.37 | 28.37 | 3.16% | 551,840 |
| Dec 11, 2025 | 27.70 | 28.89 | 27.30 | 27.50 | 27.50 | -0.61% | 712,159 |
| Dec 10, 2025 | 28.49 | 29.00 | 27.10 | 27.67 | 27.67 | 0.73% | 718,333 |
| Dec 9, 2025 | 27.00 | 28.45 | 27.00 | 27.47 | 27.47 | 2.12% | 520,388 |
| Dec 8, 2025 | 26.74 | 27.00 | 26.15 | 26.90 | 26.90 | 1.17% | 280,721 |
| Dec 5, 2025 | 26.61 | 27.44 | 26.30 | 26.59 | 26.59 | -0.30% | 203,814 |
| Dec 4, 2025 | 27.05 | 27.25 | 26.60 | 26.67 | 26.67 | -1.19% | 109,342 |
| Dec 3, 2025 | 27.20 | 27.78 | 26.90 | 26.99 | 26.99 | -0.52% | 255,472 |
| Dec 2, 2025 | 26.94 | 28.73 | 26.93 | 27.13 | 27.13 | 1.27% | 945,841 |
| Dec 1, 2025 | 25.80 | 28.45 | 25.50 | 26.79 | 26.79 | 3.36% | 473,921 |
| Nov 28, 2025 | 26.12 | 26.38 | 25.30 | 25.92 | 25.92 | -0.77% | 394,651 |
| Nov 27, 2025 | 27.00 | 27.25 | 25.90 | 26.12 | 26.12 | -2.46% | 791,974 |
| Nov 26, 2025 | 24.85 | 27.29 | 24.81 | 26.78 | 26.78 | 7.94% | 3,988,789 |
| Nov 25, 2025 | 24.00 | 25.20 | 23.50 | 24.81 | 24.81 | 3.72% | 941,049 |
| Nov 24, 2025 | 24.39 | 24.39 | 23.60 | 23.92 | 23.92 | -0.42% | 114,816 |
| Nov 21, 2025 | 24.60 | 24.60 | 23.80 | 24.02 | 24.02 | -0.25% | 83,702 |