Colony Textile Mills Limited (PSX:CTM)
Pakistan · Delayed Price · Currency is PKR 6.67
-0.06 (-0.89%)
At close: Sep 26, 2025
Colony Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.96 | 6.96 | 6.65 | 6.67 | 6.67 | -0.89% | 223,156 |
| Sep 25, 2025 | 7.00 | 7.04 | 6.70 | 6.73 | 6.73 | -1.46% | 165,933 |
| Sep 24, 2025 | 7.23 | 7.30 | 6.80 | 6.83 | 6.83 | -5.40% | 558,565 |
| Sep 23, 2025 | 7.50 | 7.50 | 7.20 | 7.22 | 7.22 | -2.04% | 383,069 |
| Sep 22, 2025 | 7.30 | 7.65 | 7.09 | 7.37 | 7.37 | 0.96% | 876,203 |
| Sep 19, 2025 | 7.60 | 7.70 | 7.01 | 7.30 | 7.30 | -3.95% | 1,057,795 |
| Sep 18, 2025 | 7.80 | 7.80 | 7.41 | 7.60 | 7.60 | -0.26% | 1,796,427 |
| Sep 17, 2025 | 7.50 | 8.05 | 7.35 | 7.62 | 7.62 | 3.53% | 4,423,909 |
| Sep 16, 2025 | 7.18 | 7.50 | 6.80 | 7.36 | 7.36 | 2.51% | 1,466,857 |
| Sep 15, 2025 | 6.80 | 7.43 | 6.72 | 7.18 | 7.18 | 7.97% | 3,617,129 |
| Sep 12, 2025 | 6.41 | 6.80 | 6.40 | 6.65 | 6.65 | 2.31% | 687,701 |
| Sep 11, 2025 | 6.60 | 6.75 | 6.50 | 6.50 | 6.50 | -1.66% | 182,902 |
| Sep 10, 2025 | 6.33 | 6.80 | 6.12 | 6.61 | 6.61 | 5.76% | 839,785 |
| Sep 9, 2025 | 6.46 | 6.46 | 6.18 | 6.25 | 6.25 | -3.25% | 233,545 |
| Sep 8, 2025 | 6.75 | 6.75 | 6.40 | 6.46 | 6.46 | -0.77% | 167,366 |
| Sep 5, 2025 | 6.61 | 6.94 | 6.41 | 6.51 | 6.51 | -4.26% | 841,228 |
| Sep 4, 2025 | 6.60 | 7.16 | 6.52 | 6.80 | 6.80 | 2.87% | 2,190,760 |
| Sep 3, 2025 | 6.90 | 6.94 | 6.52 | 6.61 | 6.61 | -2.79% | 1,082,343 |
| Sep 2, 2025 | 6.30 | 7.14 | 6.10 | 6.80 | 6.80 | 9.32% | 7,884,297 |
| Sep 1, 2025 | 6.19 | 6.49 | 6.08 | 6.22 | 6.22 | 3.15% | 1,116,975 |
| Aug 29, 2025 | 6.14 | 6.14 | 6.00 | 6.03 | 6.03 | -0.50% | 345,884 |
| Aug 28, 2025 | 6.05 | 6.19 | 6.01 | 6.06 | 6.06 | 0.17% | 204,499 |
| Aug 27, 2025 | 6.10 | 6.30 | 6.00 | 6.05 | 6.05 | - | 570,290 |
| Aug 26, 2025 | 6.39 | 6.39 | 6.03 | 6.05 | 6.05 | -1.63% | 153,810 |
| Aug 25, 2025 | 5.95 | 6.25 | 5.93 | 6.15 | 6.15 | 5.31% | 1,216,419 |
| Aug 22, 2025 | 5.92 | 5.95 | 5.75 | 5.84 | 5.84 | 1.04% | 333,825 |
| Aug 21, 2025 | 6.08 | 6.08 | 5.70 | 5.78 | 5.78 | -2.03% | 376,393 |
| Aug 20, 2025 | 5.92 | 6.03 | 5.85 | 5.90 | 5.90 | -0.84% | 143,462 |
| Aug 19, 2025 | 5.92 | 6.08 | 5.90 | 5.95 | 5.95 | - | 117,483 |
| Aug 18, 2025 | 6.19 | 6.19 | 5.90 | 5.95 | 5.95 | -1.33% | 272,285 |
| Aug 15, 2025 | 6.20 | 6.20 | 6.00 | 6.03 | 6.03 | -0.99% | 202,915 |
| Aug 13, 2025 | 6.05 | 6.30 | 6.05 | 6.09 | 6.09 | -0.98% | 271,258 |
| Aug 12, 2025 | 6.04 | 6.31 | 5.77 | 6.15 | 6.15 | 4.41% | 1,054,456 |
| Aug 11, 2025 | 6.19 | 6.19 | 5.80 | 5.89 | 5.89 | -2.16% | 436,809 |
| Aug 8, 2025 | 6.10 | 6.34 | 6.00 | 6.02 | 6.02 | -2.11% | 413,914 |
| Aug 7, 2025 | 6.17 | 6.43 | 6.10 | 6.15 | 6.15 | -1.44% | 790,017 |
| Aug 6, 2025 | 6.20 | 6.45 | 6.05 | 6.24 | 6.24 | 2.13% | 776,428 |
| Aug 5, 2025 | 6.09 | 6.27 | 6.00 | 6.11 | 6.11 | 1.83% | 311,012 |
| Aug 4, 2025 | 5.71 | 6.27 | 5.70 | 6.00 | 6.00 | - | 513,439 |
| Aug 1, 2025 | 5.97 | 6.46 | 5.85 | 6.00 | 6.00 | -3.85% | 659,534 |
| Jul 31, 2025 | 6.00 | 6.32 | 6.00 | 6.24 | 6.24 | 4.70% | 480,429 |
| Jul 30, 2025 | 6.21 | 6.33 | 5.80 | 5.96 | 5.96 | -4.33% | 611,467 |
| Jul 29, 2025 | 5.90 | 6.70 | 5.90 | 6.23 | 6.23 | 5.59% | 3,127,241 |
| Jul 28, 2025 | 5.99 | 6.08 | 5.62 | 5.90 | 5.90 | - | 135,207 |
| Jul 25, 2025 | 6.00 | 6.10 | 5.25 | 5.90 | 5.90 | -0.84% | 215,756 |
| Jul 24, 2025 | 5.96 | 6.20 | 5.90 | 5.95 | 5.95 | 1.02% | 291,094 |
| Jul 23, 2025 | 5.86 | 5.96 | 5.50 | 5.89 | 5.89 | 1.73% | 208,722 |
| Jul 22, 2025 | 5.69 | 5.86 | 5.69 | 5.79 | 5.79 | 1.94% | 125,072 |
| Jul 21, 2025 | 5.86 | 5.95 | 5.10 | 5.68 | 5.68 | -2.91% | 148,032 |
| Jul 18, 2025 | 6.14 | 6.14 | 5.80 | 5.85 | 5.85 | -3.15% | 182,160 |