The Crescent Textile Mills Limited (PSX:CRTM)
Pakistan · Delayed Price · Currency is PKR 60.03
-0.94 (-1.54%)
At close: Oct 29, 2026
PSX:CRTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 60.97 | 61.90 | 60.00 | 60.03 | 60.03 | -1.54% | 5,966 |
| Oct 28, 2026 | 59.00 | 62.85 | 59.00 | 60.97 | 60.97 | -1.55% | 9,582 |
| Oct 27, 2026 | 64.50 | 73.98 | 61.50 | 61.93 | 61.93 | -8.91% | 57,643 |
| Oct 26, 2026 | 78.49 | 78.49 | 67.29 | 67.99 | 67.99 | -9.07% | 76,300 |
| Oct 23, 2026 | 74.00 | 74.77 | 68.00 | 74.77 | 74.77 | 10.00% | 77,385 |
| Oct 22, 2026 | 61.79 | 67.97 | 60.08 | 67.97 | 67.97 | 10.00% | 68,598 |
| Oct 21, 2026 | 59.99 | 64.08 | 58.00 | 61.79 | 61.79 | 6.08% | 82,279 |
| Oct 20, 2026 | 59.00 | 59.00 | 58.00 | 58.25 | 58.25 | -1.22% | 1,595 |
| Oct 19, 2026 | 58.00 | 59.00 | 58.00 | 58.97 | 58.97 | 1.32% | 2,066 |
| Oct 16, 2026 | 56.90 | 59.00 | 56.10 | 58.20 | 58.20 | 2.27% | 4,777 |
| Oct 15, 2026 | 57.00 | 57.03 | 56.05 | 56.91 | 56.91 | -1.73% | 1,387 |
| Oct 14, 2026 | 56.01 | 58.00 | 56.00 | 57.91 | 57.91 | 1.61% | 1,059 |
| Oct 13, 2026 | 56.99 | 56.99 | 56.01 | 56.99 | 56.99 | - | 195 |
| Oct 12, 2026 | 56.00 | 58.00 | 56.00 | 56.99 | 56.99 | 1.77% | 2,588 |
| Oct 9, 2026 | 57.45 | 57.45 | 56.00 | 56.00 | 56.00 | - | 26 |
| Oct 8, 2026 | 57.99 | 57.99 | 56.00 | 56.00 | 56.00 | -1.75% | 3,551 |
| Oct 7, 2026 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | - | 2,097 |
| Oct 6, 2026 | 56.80 | 58.00 | 56.80 | 57.00 | 57.00 | 0.35% | 3,438 |
| Oct 5, 2026 | 62.00 | 62.40 | 55.18 | 56.80 | 56.80 | -5.33% | 25,510 |
| Oct 2, 2026 | 62.00 | 63.99 | 60.00 | 60.00 | 60.00 | -4.76% | 4,231 |
| Oct 1, 2026 | 63.85 | 63.85 | 63.00 | 63.00 | 63.00 | - | 1,047 |
| Sep 30, 2026 | 63.00 | 64.50 | 63.00 | 63.00 | 63.00 | -1.53% | 825 |
| Sep 29, 2026 | 63.00 | 64.00 | 62.00 | 63.98 | 63.98 | 0.55% | 2,423 |
| Sep 28, 2026 | 63.99 | 63.99 | 63.25 | 63.63 | 63.63 | 0.57% | 414 |
| Sep 25, 2026 | 64.00 | 64.00 | 63.85 | 63.27 | 63.27 | - | 116 |
| Sep 24, 2026 | 63.01 | 64.97 | 63.01 | 63.27 | 63.27 | -1.20% | 1,109 |
| Sep 23, 2026 | 63.00 | 64.89 | 63.00 | 64.04 | 64.04 | - | 69 |
| Sep 22, 2026 | 62.01 | 64.95 | 62.01 | 64.04 | 64.04 | 0.23% | 1,108 |
| Sep 21, 2026 | 63.00 | 64.00 | 62.00 | 63.89 | 63.89 | 1.41% | 2,848 |
| Sep 18, 2026 | 64.00 | 64.00 | 62.99 | 63.00 | 63.00 | 1.61% | 1,895 |
| Sep 17, 2026 | 64.00 | 64.00 | 62.00 | 62.00 | 62.00 | -4.02% | 7,343 |
| Sep 16, 2026 | 64.01 | 67.00 | 64.00 | 64.60 | 64.60 | -1.30% | 5,029 |
| Sep 15, 2026 | 67.00 | 67.00 | 64.00 | 65.45 | 65.45 | -0.83% | 3,359 |
| Sep 14, 2026 | 68.00 | 68.00 | 66.00 | 66.00 | 66.00 | -0.93% | 1,659 |
| Sep 11, 2026 | 66.50 | 68.00 | 66.00 | 66.62 | 66.62 | 0.45% | 3,076 |
| Sep 10, 2026 | 68.99 | 68.99 | 66.00 | 66.32 | 66.32 | -2.48% | 3,025 |
| Sep 9, 2026 | 68.00 | 69.00 | 68.00 | 68.01 | 68.01 | 0.01% | 1,565 |
| Sep 8, 2026 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | -1.28% | 1,269 |
| Sep 7, 2026 | 69.00 | 69.99 | 67.10 | 68.88 | 68.88 | -0.40% | 3,962 |
| Sep 4, 2026 | 68.06 | 69.99 | 68.00 | 69.16 | 69.16 | 0.32% | 970 |
| Sep 3, 2026 | 71.50 | 71.50 | 68.60 | 68.94 | 68.94 | -2.85% | 5,247 |
| Sep 2, 2026 | 69.01 | 71.00 | 69.01 | 70.96 | 70.96 | 0.23% | 852 |
| Sep 1, 2026 | 71.00 | 71.00 | 70.80 | 70.80 | 70.80 | 1.14% | 772 |
| Aug 31, 2026 | 72.00 | 72.00 | 70.00 | 70.00 | 70.00 | -1.20% | 5,691 |
| Aug 28, 2026 | 71.99 | 72.50 | 70.01 | 70.85 | 70.85 | -0.58% | 2,660 |
| Aug 27, 2026 | 71.56 | 72.00 | 71.00 | 71.26 | 71.26 | -0.89% | 1,840 |
| Aug 25, 2026 | 71.90 | 71.90 | 71.04 | 71.90 | 71.90 | 1.22% | 696 |
| Aug 24, 2026 | 71.11 | 72.49 | 71.00 | 71.03 | 71.03 | -0.04% | 1,734 |
| Aug 21, 2026 | 71.05 | 72.99 | 71.00 | 71.06 | 71.06 | -1.29% | 2,077 |
| Aug 20, 2026 | 73.00 | 73.00 | 71.07 | 71.99 | 71.99 | -0.22% | 3,163 |