The Crescent Textile Mills Limited (PSX:CRTM)
Pakistan · Delayed Price · Currency is PKR 71.26
-0.64 (-0.89%)
At close: Aug 27, 2026
PSX:CRTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 73.80 | 73.80 | 72.00 | 72.15 | 72.15 | -2.33% | 3,226 |
| Aug 18, 2026 | 73.94 | 74.00 | 72.02 | 73.87 | 73.87 | 0.14% | 3,652 |
| Aug 17, 2026 | 73.00 | 75.40 | 72.50 | 73.77 | 73.77 | 0.56% | 2,100 |
| Aug 13, 2026 | 72.04 | 78.00 | 72.04 | 73.36 | 73.36 | 1.03% | 67,511 |
| Aug 12, 2026 | 72.85 | 73.40 | 72.00 | 72.61 | 72.61 | 0.10% | 2,808 |
| Aug 11, 2026 | 73.98 | 73.98 | 72.01 | 72.54 | 72.54 | 0.50% | 4,116 |
| Aug 10, 2026 | 73.99 | 73.99 | 72.40 | 72.18 | 72.18 | - | 243 |
| Aug 7, 2026 | 73.00 | 73.97 | 72.00 | 72.18 | 72.18 | -1.19% | 3,099 |
| Aug 6, 2026 | 72.72 | 73.50 | 72.45 | 73.05 | 73.05 | 0.74% | 4,246 |
| Aug 5, 2026 | 72.75 | 73.50 | 72.03 | 72.51 | 72.51 | 0.71% | 3,051 |
| Aug 4, 2026 | 74.00 | 74.00 | 71.00 | 72.00 | 72.00 | -2.09% | 14,855 |
| Aug 3, 2026 | 74.21 | 74.99 | 73.00 | 73.54 | 73.54 | -0.90% | 7,929 |
| Jul 31, 2026 | 74.71 | 74.71 | 73.01 | 74.21 | 74.21 | 0.66% | 1,328 |
| Jul 30, 2026 | 72.95 | 74.99 | 71.11 | 73.72 | 73.72 | 2.11% | 4,342 |
| Jul 29, 2026 | 75.00 | 75.00 | 72.00 | 72.20 | 72.20 | -3.44% | 11,086 |
| Jul 28, 2026 | 75.79 | 75.79 | 74.50 | 74.77 | 74.77 | 1.29% | 3,341 |
| Jul 27, 2026 | 74.00 | 75.00 | 73.53 | 73.82 | 73.82 | 0.98% | 4,265 |
| Jul 24, 2026 | 72.01 | 75.00 | 70.10 | 73.10 | 73.10 | -3.28% | 9,138 |
| Jul 23, 2026 | 77.25 | 77.49 | 75.50 | 75.58 | 75.58 | -2.15% | 23,362 |
| Jul 22, 2026 | 79.98 | 79.99 | 77.09 | 77.24 | 77.24 | -2.14% | 6,472 |
| Jul 21, 2026 | 78.15 | 79.99 | 78.15 | 78.93 | 78.93 | 0.23% | 15,275 |
| Jul 20, 2026 | 77.96 | 80.00 | 77.96 | 78.75 | 78.75 | -1.56% | 12,394 |
| Jul 17, 2026 | 82.24 | 82.24 | 78.52 | 80.00 | 80.00 | -0.90% | 7,876 |
| Jul 16, 2026 | 79.05 | 81.95 | 78.12 | 80.73 | 80.73 | -0.33% | 38,526 |
| Jul 15, 2026 | 79.01 | 81.00 | 78.05 | 81.00 | 81.00 | 1.25% | 48,520 |
| Jul 14, 2026 | 80.10 | 81.90 | 80.00 | 80.00 | 80.00 | -3.38% | 24,731 |
| Jul 13, 2026 | 84.95 | 84.95 | 80.12 | 82.80 | 82.80 | -0.55% | 12,951 |
| Jul 10, 2026 | 80.30 | 84.48 | 80.30 | 83.26 | 83.26 | 3.76% | 83,717 |
| Jul 9, 2026 | 83.60 | 83.60 | 80.00 | 80.24 | 80.24 | -2.48% | 36,044 |
| Jul 8, 2026 | 88.00 | 88.50 | 81.00 | 82.28 | 82.28 | 2.11% | 816,568 |
| Jul 7, 2026 | 76.90 | 83.55 | 73.22 | 80.58 | 80.58 | 5.60% | 329,233 |
| Jul 6, 2026 | 73.95 | 77.30 | 70.11 | 76.31 | 76.31 | 5.84% | 313,501 |
| Jul 3, 2026 | 74.35 | 76.00 | 71.00 | 72.10 | 72.10 | -1.50% | 93,067 |
| Jul 2, 2026 | 69.50 | 74.90 | 67.50 | 73.20 | 73.20 | 6.09% | 132,219 |
| Jul 1, 2026 | 67.50 | 69.50 | 67.50 | 69.00 | 69.00 | 2.36% | 14,728 |
| Jun 30, 2026 | 69.80 | 69.80 | 67.01 | 67.41 | 67.41 | -2.11% | 20,520 |
| Jun 29, 2026 | 70.00 | 70.00 | 67.01 | 68.86 | 68.86 | -0.38% | 33,880 |
| 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 |