Colony Textile Mills Limited (PSX:CTM)
Pakistan · Delayed Price · Currency is PKR 6.34
-0.02 (-0.31%)
At close: Dec 19, 2025
Colony Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 6.50 | 6.70 | 6.20 | 6.34 | 6.34 | -0.31% | 209,788 |
| Dec 18, 2025 | 6.50 | 6.59 | 6.31 | 6.36 | 6.36 | 0.47% | 145,528 |
| Dec 17, 2025 | 6.39 | 6.58 | 6.26 | 6.33 | 6.33 | -2.31% | 170,299 |
| Dec 16, 2025 | 6.82 | 6.86 | 6.36 | 6.48 | 6.48 | -4.99% | 396,816 |
| Dec 15, 2025 | 6.72 | 6.95 | 6.55 | 6.82 | 6.82 | 1.94% | 436,006 |
| Dec 12, 2025 | 6.65 | 6.95 | 6.51 | 6.69 | 6.69 | 1.21% | 1,388,490 |
| Dec 11, 2025 | 6.21 | 6.66 | 6.13 | 6.61 | 6.61 | 7.65% | 1,187,235 |
| Dec 10, 2025 | 6.12 | 6.23 | 6.10 | 6.14 | 6.14 | -0.16% | 177,778 |
| Dec 9, 2025 | 6.29 | 6.29 | 6.04 | 6.15 | 6.15 | -1.91% | 143,609 |
| Dec 8, 2025 | 6.24 | 6.43 | 6.13 | 6.27 | 6.27 | 1.79% | 281,916 |
| Dec 5, 2025 | 6.20 | 6.20 | 6.12 | 6.16 | 6.16 | -0.48% | 74,804 |
| Dec 4, 2025 | 6.10 | 6.20 | 6.10 | 6.19 | 6.19 | 0.49% | 233,395 |
| Dec 3, 2025 | 6.18 | 6.30 | 6.06 | 6.16 | 6.16 | -1.12% | 167,151 |
| Dec 2, 2025 | 6.15 | 6.41 | 6.02 | 6.23 | 6.23 | -0.48% | 281,726 |
| Dec 1, 2025 | 6.01 | 6.30 | 6.01 | 6.26 | 6.26 | 2.29% | 193,185 |
| Nov 28, 2025 | 6.15 | 6.30 | 6.10 | 6.12 | 6.12 | -2.08% | 193,471 |
| Nov 27, 2025 | 6.25 | 6.35 | 6.15 | 6.25 | 6.25 | 0.48% | 235,950 |
| Nov 26, 2025 | 6.30 | 6.40 | 6.02 | 6.22 | 6.22 | 1.30% | 480,179 |
| Nov 25, 2025 | 6.23 | 6.39 | 6.09 | 6.14 | 6.14 | -1.92% | 617,494 |
| Nov 24, 2025 | 6.30 | 6.45 | 6.12 | 6.26 | 6.26 | -0.32% | 423,324 |
| Nov 21, 2025 | 6.42 | 6.55 | 6.21 | 6.28 | 6.28 | -2.64% | 669,265 |
| Nov 20, 2025 | 6.36 | 6.59 | 6.36 | 6.45 | 6.45 | 0.31% | 282,250 |
| Nov 19, 2025 | 6.49 | 6.77 | 6.30 | 6.43 | 6.43 | 0.78% | 681,299 |
| Nov 18, 2025 | 6.65 | 6.67 | 6.32 | 6.38 | 6.38 | -2.00% | 1,009,642 |
| Nov 17, 2025 | 6.70 | 6.92 | 6.41 | 6.51 | 6.51 | -2.25% | 1,072,946 |
| Nov 14, 2025 | 7.14 | 7.14 | 6.58 | 6.66 | 6.66 | -4.58% | 2,092,233 |
| Nov 13, 2025 | 7.84 | 7.88 | 6.90 | 6.98 | 6.98 | -10.97% | 2,343,690 |
| Nov 12, 2025 | 7.29 | 7.95 | 7.01 | 7.84 | 7.84 | 9.04% | 4,734,408 |
| Nov 11, 2025 | 7.35 | 7.75 | 7.15 | 7.19 | 7.19 | -2.04% | 3,156,624 |
| Nov 10, 2025 | 7.00 | 7.50 | 6.70 | 7.34 | 7.34 | 8.42% | 3,586,681 |
| Nov 7, 2025 | 6.65 | 7.25 | 6.50 | 6.77 | 6.77 | 3.68% | 1,798,517 |
| Nov 6, 2025 | 6.13 | 7.14 | 6.13 | 6.53 | 6.53 | 5.32% | 2,139,630 |
| Nov 5, 2025 | 6.24 | 6.50 | 6.12 | 6.20 | 6.20 | 1.47% | 860,542 |
| Nov 4, 2025 | 6.25 | 6.49 | 6.10 | 6.11 | 6.11 | -3.48% | 548,847 |
| Nov 3, 2025 | 6.65 | 6.65 | 6.27 | 6.33 | 6.33 | -3.65% | 496,600 |
| Oct 31, 2025 | 6.24 | 6.75 | 6.22 | 6.57 | 6.57 | 7.88% | 1,296,236 |
| Oct 30, 2025 | 6.39 | 6.39 | 6.04 | 6.09 | 6.09 | -0.98% | 263,974 |
| Oct 29, 2025 | 6.50 | 6.50 | 6.10 | 6.15 | 6.15 | -4.06% | 786,203 |
| Oct 28, 2025 | 7.02 | 7.29 | 6.33 | 6.41 | 6.41 | -11.46% | 3,970,202 |
| Oct 27, 2025 | 8.27 | 8.82 | 7.10 | 7.24 | 7.24 | -7.42% | 15,484,480 |
| Oct 24, 2025 | 7.25 | 7.82 | 7.25 | 7.82 | 7.82 | 14.66% | 4,990,550 |
| Oct 23, 2025 | 5.98 | 6.82 | 5.96 | 6.82 | 6.82 | 17.18% | 2,651,084 |
| Oct 22, 2025 | 6.10 | 6.10 | 5.70 | 5.82 | 5.82 | -2.51% | 585,388 |
| Oct 21, 2025 | 6.25 | 6.25 | 5.90 | 5.97 | 5.97 | -2.13% | 370,880 |
| Oct 20, 2025 | 6.10 | 6.30 | 6.02 | 6.10 | 6.10 | 0.83% | 235,240 |
| Oct 17, 2025 | 6.09 | 6.41 | 5.91 | 6.05 | 6.05 | 2.02% | 2,366,112 |
| Oct 16, 2025 | 6.24 | 6.24 | 5.90 | 5.93 | 5.93 | -2.47% | 548,503 |
| Oct 15, 2025 | 6.31 | 6.35 | 6.01 | 6.08 | 6.08 | -2.72% | 348,746 |
| Oct 14, 2025 | 6.05 | 6.49 | 6.01 | 6.25 | 6.25 | 5.04% | 402,188 |
| Oct 13, 2025 | 6.10 | 6.10 | 5.80 | 5.95 | 5.95 | -2.78% | 823,718 |