The Crescent Textile Mills Limited (PSX:CRTM)
Pakistan · Delayed Price · Currency is PKR 69.12
+0.89 (1.30%)
At close: Jun 24, 2026
PSX:CRTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 69.30 | 71.39 | 67.00 | 69.12 | 69.12 | 1.30% | 28,710 |
| Jun 23, 2026 | 71.40 | 71.50 | 68.00 | 68.23 | 68.23 | -3.38% | 42,401 |
| Jun 22, 2026 | 70.50 | 72.00 | 70.05 | 70.62 | 70.62 | 1.04% | 35,128 |
| Jun 19, 2026 | 71.10 | 72.00 | 69.50 | 69.89 | 69.89 | -1.63% | 26,836 |
| Jun 18, 2026 | 71.00 | 74.00 | 70.00 | 71.05 | 71.05 | -0.08% | 24,348 |
| Jun 17, 2026 | 70.15 | 75.00 | 69.00 | 71.11 | 71.11 | -1.25% | 34,867 |
| Jun 16, 2026 | 70.98 | 72.35 | 67.12 | 72.01 | 72.01 | 2.87% | 101,311 |
| Jun 15, 2026 | 71.00 | 71.00 | 69.90 | 70.00 | 70.00 | 0.24% | 31,540 |
| Jun 12, 2026 | 71.07 | 72.00 | 69.00 | 69.83 | 69.83 | -1.74% | 35,427 |
| Jun 11, 2026 | 70.98 | 71.50 | 70.11 | 71.07 | 71.07 | -0.21% | 3,483 |
| Jun 10, 2026 | 73.00 | 73.00 | 70.00 | 71.22 | 71.22 | -1.70% | 26,602 |
| Jun 9, 2026 | 70.99 | 77.01 | 70.00 | 72.45 | 72.45 | 3.49% | 140,848 |
| Jun 8, 2026 | 72.45 | 72.45 | 70.00 | 70.01 | 70.01 | -1.44% | 13,714 |
| Jun 5, 2026 | 73.45 | 73.45 | 71.00 | 71.03 | 71.03 | -1.06% | 8,046 |
| Jun 4, 2026 | 72.00 | 72.10 | 71.00 | 71.79 | 71.79 | 0.67% | 12,065 |
| Jun 3, 2026 | 71.90 | 71.90 | 70.00 | 71.31 | 71.31 | 0.72% | 36,052 |
| Jun 2, 2026 | 72.00 | 72.10 | 70.00 | 70.80 | 70.80 | -0.63% | 17,552 |
| Jun 1, 2026 | 74.96 | 74.96 | 71.00 | 71.25 | 71.25 | -2.17% | 19,994 |
| May 29, 2026 | 73.25 | 75.56 | 72.00 | 72.83 | 72.83 | -1.31% | 23,287 |
| May 25, 2026 | 71.03 | 77.43 | 71.02 | 73.80 | 73.80 | 4.12% | 133,535 |
| May 22, 2026 | 72.00 | 72.00 | 68.75 | 70.88 | 70.88 | -0.18% | 40,432 |
| May 21, 2026 | 71.15 | 72.50 | 71.00 | 71.01 | 71.01 | -0.32% | 22,125 |
| May 20, 2026 | 73.15 | 73.15 | 68.10 | 71.24 | 71.24 | 0.34% | 12,044 |
| May 19, 2026 | 70.10 | 72.19 | 70.10 | 71.00 | 71.00 | 1.28% | 12,323 |
| May 18, 2026 | 71.50 | 71.50 | 69.03 | 70.10 | 70.10 | -2.00% | 123,889 |
| May 15, 2026 | 73.05 | 75.50 | 70.75 | 71.53 | 71.53 | -1.73% | 48,127 |
| May 14, 2026 | 74.00 | 76.48 | 72.52 | 72.79 | 72.79 | -1.29% | 105,704 |
| May 13, 2026 | 74.00 | 75.60 | 72.50 | 73.74 | 73.74 | -0.36% | 49,888 |
| May 12, 2026 | 76.99 | 78.43 | 73.02 | 74.01 | 74.01 | -2.31% | 153,494 |
| May 11, 2026 | 71.05 | 78.00 | 68.00 | 75.76 | 75.76 | 3.75% | 266,836 |
| May 8, 2026 | 79.99 | 80.00 | 72.00 | 73.02 | 73.02 | -8.34% | 286,146 |
| May 7, 2026 | 79.40 | 82.99 | 77.11 | 79.66 | 79.66 | -0.91% | 320,135 |
| May 6, 2026 | 88.00 | 92.00 | 78.00 | 80.39 | 80.39 | -6.23% | 1,706,450 |
| May 5, 2026 | 81.80 | 86.69 | 81.80 | 85.73 | 85.73 | 4.80% | 1,000,591 |
| May 4, 2026 | 78.10 | 87.99 | 78.10 | 81.80 | 81.80 | 2.02% | 409,828 |
| Apr 30, 2026 | 83.70 | 83.96 | 77.00 | 80.18 | 80.18 | -3.72% | 872,009 |
| Apr 29, 2026 | 86.00 | 86.95 | 80.00 | 83.28 | 83.28 | -1.70% | 929,242 |
| Apr 28, 2026 | 89.90 | 94.89 | 79.05 | 84.72 | 84.72 | -2.17% | 1,001,194 |
| Apr 27, 2026 | 84.00 | 86.60 | 81.60 | 86.60 | 86.60 | 10.00% | 470,609 |
| Apr 24, 2026 | 73.00 | 78.73 | 66.55 | 78.73 | 78.73 | 10.00% | 573,127 |
| Apr 23, 2026 | 72.00 | 77.00 | 68.00 | 71.57 | 71.57 | -4.32% | 435,203 |
| Apr 22, 2026 | 81.99 | 82.00 | 73.60 | 74.80 | 74.80 | -6.71% | 321,548 |
| Apr 21, 2026 | 86.00 | 96.50 | 79.14 | 80.18 | 80.18 | -8.81% | 3,012,220 |
| Apr 20, 2026 | 83.89 | 87.95 | 79.95 | 87.93 | 87.93 | 9.98% | 1,135,757 |
| Apr 17, 2026 | 73.50 | 79.95 | 73.00 | 79.95 | 79.95 | 10.00% | 1,111,329 |
| Apr 16, 2026 | 71.95 | 73.50 | 71.15 | 72.68 | 72.68 | 1.17% | 520,496 |
| Apr 15, 2026 | 71.00 | 72.82 | 69.50 | 71.84 | 71.84 | 3.01% | 631,266 |
| Apr 14, 2026 | 72.00 | 73.25 | 68.22 | 69.74 | 69.74 | -0.68% | 379,557 |
| Apr 13, 2026 | 68.00 | 76.76 | 65.01 | 70.22 | 70.22 | 0.23% | 686,395 |
| Apr 10, 2026 | 76.99 | 81.00 | 67.20 | 70.06 | 70.06 | -5.95% | 3,580,773 |