The Crescent Textile Mills Limited (PSX:CRTM)
Pakistan · Delayed Price · Currency is PKR 19.99
-0.03 (-0.15%)
At close: Feb 20, 2026
PSX:CRTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 19.75 | 20.00 | 19.05 | 19.99 | 19.99 | -0.15% | 41,065 |
| Feb 19, 2026 | 20.13 | 20.88 | 19.15 | 20.02 | 20.02 | -3.80% | 98,925 |
| Feb 18, 2026 | 20.01 | 20.96 | 20.01 | 20.81 | 20.81 | 3.64% | 42,044 |
| Feb 17, 2026 | 21.00 | 21.25 | 19.71 | 20.08 | 20.08 | -4.20% | 113,944 |
| Feb 16, 2026 | 21.51 | 21.70 | 20.30 | 20.96 | 20.96 | -3.54% | 95,264 |
| Feb 13, 2026 | 22.00 | 22.39 | 21.25 | 21.73 | 21.73 | -1.23% | 29,654 |
| Feb 12, 2026 | 23.48 | 23.70 | 21.50 | 22.00 | 22.00 | -3.76% | 188,696 |
| Feb 11, 2026 | 22.60 | 23.00 | 22.06 | 22.86 | 22.86 | 1.37% | 225,517 |
| Feb 10, 2026 | 23.20 | 23.30 | 22.45 | 22.55 | 22.55 | -1.49% | 149,513 |
| Feb 9, 2026 | 23.35 | 23.40 | 22.80 | 22.89 | 22.89 | -1.17% | 36,186 |
| Feb 6, 2026 | 24.20 | 24.20 | 23.00 | 23.16 | 23.16 | -3.50% | 193,371 |
| Feb 4, 2026 | 24.20 | 25.43 | 23.80 | 24.00 | 24.00 | -0.95% | 79,158 |
| Feb 3, 2026 | 23.52 | 24.39 | 23.52 | 24.23 | 24.23 | 0.96% | 45,817 |
| Feb 2, 2026 | 23.86 | 24.10 | 23.50 | 24.00 | 24.00 | 0.59% | 74,632 |
| 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 |