The Crescent Textile Mills Limited (PSX:CRTM)
Pakistan · Delayed Price · Currency is PKR 73.05
+0.54 (0.74%)
At close: Aug 6, 2026
PSX:CRTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |