Colony Textile Mills Limited (PSX:CTM)
Pakistan · Delayed Price · Currency is PKR 6.03
-0.03 (-0.50%)
At close: Aug 29, 2025
Colony Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 6.00 | 6.15 | 5.82 | 6.04 | 6.04 | 1.68% | 412,583 |
| Jul 16, 2025 | 6.00 | 6.00 | 5.68 | 5.94 | 5.94 | 2.41% | 516,646 |
| Jul 15, 2025 | 5.91 | 6.12 | 5.75 | 5.80 | 5.80 | -4.29% | 272,281 |
| Jul 14, 2025 | 6.15 | 6.16 | 5.85 | 6.06 | 6.06 | -0.98% | 963,348 |
| Jul 11, 2025 | 6.38 | 6.55 | 6.00 | 6.12 | 6.12 | -2.70% | 875,349 |
| Jul 10, 2025 | 6.31 | 6.56 | 6.14 | 6.29 | 6.29 | -0.16% | 1,062,159 |
| Jul 9, 2025 | 6.20 | 6.75 | 6.06 | 6.30 | 6.30 | 1.45% | 4,151,723 |
| Jul 8, 2025 | 5.95 | 6.30 | 5.70 | 6.21 | 6.21 | 5.08% | 2,801,325 |
| Jul 7, 2025 | 5.51 | 6.17 | 5.50 | 5.91 | 5.91 | 11.09% | 2,203,078 |
| Jul 4, 2025 | 5.49 | 5.49 | 5.17 | 5.32 | 5.32 | - | 387,237 |
| Jul 3, 2025 | 5.69 | 5.70 | 5.18 | 5.32 | 5.32 | -3.97% | 627,580 |
| Jul 2, 2025 | 5.75 | 5.95 | 5.50 | 5.54 | 5.54 | -1.25% | 747,873 |
| Jul 1, 2025 | 5.69 | 5.90 | 5.53 | 5.61 | 5.61 | -6.81% | 1,019,050 |
| Jun 30, 2025 | 5.52 | 6.23 | 5.52 | 6.02 | 6.02 | 11.69% | 4,127,341 |
| Jun 27, 2025 | 5.15 | 5.97 | 4.95 | 5.39 | 5.39 | 6.31% | 3,135,756 |
| Jun 26, 2025 | 5.15 | 5.15 | 4.88 | 5.07 | 5.07 | 0.60% | 573,707 |
| Jun 25, 2025 | 5.17 | 5.23 | 4.97 | 5.04 | 5.04 | -2.51% | 466,388 |
| Jun 24, 2025 | 4.95 | 5.25 | 4.81 | 5.17 | 5.17 | 11.42% | 675,892 |
| Jun 23, 2025 | 4.90 | 4.98 | 4.55 | 4.64 | 4.64 | -5.31% | 289,415 |
| Jun 20, 2025 | 4.77 | 5.15 | 4.77 | 4.90 | 4.90 | 2.73% | 392,401 |
| Jun 19, 2025 | 4.81 | 5.10 | 4.75 | 4.77 | 4.77 | 0.63% | 339,198 |