Colony Textile Mills Limited (PSX:CTM)
Pakistan · Delayed Price · Currency is PKR 6.78
-0.06 (-0.88%)
At close: Aug 27, 2026
Colony Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 6.50 | 7.04 | 6.40 | 6.84 | 6.84 | 7.55% | 1,131,724 |
| Aug 24, 2026 | 6.50 | 6.50 | 6.02 | 6.36 | 6.36 | -1.70% | 176,198 |
| Aug 21, 2026 | 6.32 | 6.55 | 6.32 | 6.47 | 6.47 | -0.31% | 14,544 |
| Aug 20, 2026 | 6.61 | 6.78 | 6.40 | 6.49 | 6.49 | -2.26% | 360,012 |
| Aug 19, 2026 | 6.74 | 6.74 | 6.60 | 6.64 | 6.64 | -0.45% | 172,484 |
| Aug 18, 2026 | 6.85 | 6.85 | 6.62 | 6.67 | 6.67 | -1.33% | 199,468 |
| Aug 17, 2026 | 7.00 | 7.00 | 6.60 | 6.76 | 6.76 | -2.31% | 162,046 |
| Aug 13, 2026 | 7.07 | 7.25 | 6.90 | 6.92 | 6.92 | -2.12% | 224,974 |
| Aug 12, 2026 | 6.80 | 7.45 | 6.73 | 7.07 | 7.07 | 4.43% | 2,042,027 |
| Aug 11, 2026 | 6.89 | 6.89 | 6.71 | 6.77 | 6.77 | - | 178,684 |
| Aug 10, 2026 | 6.90 | 6.90 | 6.66 | 6.77 | 6.77 | 0.15% | 115,008 |
| Aug 7, 2026 | 6.77 | 6.99 | 6.76 | 6.76 | 6.76 | -0.59% | 332,854 |
| Aug 6, 2026 | 6.80 | 6.93 | 6.70 | 6.80 | 6.80 | -0.44% | 128,842 |
| Aug 5, 2026 | 6.95 | 7.09 | 6.80 | 6.83 | 6.83 | -0.58% | 175,072 |
| Aug 4, 2026 | 7.06 | 7.06 | 6.80 | 6.87 | 6.87 | -1.01% | 305,608 |
| Aug 3, 2026 | 7.00 | 7.14 | 6.91 | 6.94 | 6.94 | 0.29% | 511,015 |
| Jul 31, 2026 | 6.65 | 7.22 | 6.53 | 6.92 | 6.92 | 5.65% | 3,836,967 |
| Jul 30, 2026 | 6.65 | 6.66 | 6.45 | 6.55 | 6.55 | -0.91% | 480,898 |
| Jul 29, 2026 | 6.89 | 6.89 | 6.58 | 6.61 | 6.61 | -2.79% | 469,968 |
| Jul 28, 2026 | 6.89 | 6.89 | 6.31 | 6.80 | 6.80 | -0.15% | 173,019 |
| Jul 27, 2026 | 6.84 | 6.85 | 6.75 | 6.81 | 6.81 | 1.49% | 156,127 |
| Jul 24, 2026 | 6.74 | 6.75 | 6.32 | 6.71 | 6.71 | 1.51% | 93,319 |
| Jul 23, 2026 | 6.79 | 6.80 | 6.55 | 6.61 | 6.61 | -0.60% | 61,791 |
| Jul 22, 2026 | 6.80 | 6.85 | 6.65 | 6.65 | 6.65 | -1.77% | 78,608 |
| Jul 21, 2026 | 6.85 | 6.94 | 6.76 | 6.77 | 6.77 | 0.15% | 4,400 |
| Jul 20, 2026 | 6.70 | 6.83 | 6.62 | 6.76 | 6.76 | -0.73% | 43,147 |
| Jul 17, 2026 | 6.94 | 6.95 | 6.68 | 6.81 | 6.81 | -1.02% | 148,059 |
| Jul 16, 2026 | 6.73 | 6.90 | 6.71 | 6.88 | 6.88 | 1.78% | 96,076 |
| Jul 15, 2026 | 6.95 | 6.97 | 6.71 | 6.76 | 6.76 | -0.44% | 211,751 |
| Jul 14, 2026 | 7.25 | 7.25 | 6.70 | 6.79 | 6.79 | -7.99% | 489,081 |
| Jul 13, 2026 | 7.31 | 7.40 | 7.00 | 7.38 | 7.38 | -0.40% | 227,880 |
| Jul 10, 2026 | 7.44 | 7.55 | 7.31 | 7.41 | 7.41 | 0.95% | 496,630 |
| Jul 9, 2026 | 7.25 | 7.44 | 7.20 | 7.34 | 7.34 | 1.66% | 352,514 |
| Jul 8, 2026 | 7.33 | 7.45 | 7.21 | 7.22 | 7.22 | -2.04% | 293,844 |
| Jul 7, 2026 | 7.45 | 7.55 | 7.32 | 7.37 | 7.37 | -0.27% | 120,566 |
| Jul 6, 2026 | 7.38 | 7.53 | 7.38 | 7.39 | 7.39 | -0.94% | 167,148 |
| Jul 3, 2026 | 7.36 | 7.71 | 7.36 | 7.46 | 7.46 | 1.36% | 493,737 |
| Jul 2, 2026 | 7.33 | 7.49 | 7.33 | 7.36 | 7.36 | 0.41% | 87,136 |
| Jul 1, 2026 | 7.45 | 7.58 | 7.28 | 7.33 | 7.33 | -1.61% | 324,942 |
| Jun 30, 2026 | 7.33 | 7.55 | 7.33 | 7.45 | 7.45 | 1.64% | 360,067 |
| Jun 29, 2026 | 7.50 | 7.58 | 7.30 | 7.33 | 7.33 | -1.74% | 212,623 |
| Jun 24, 2026 | 7.60 | 7.85 | 7.45 | 7.46 | 7.46 | -0.67% | 755,822 |
| Jun 23, 2026 | 7.68 | 7.85 | 7.45 | 7.51 | 7.51 | -0.92% | 1,047,692 |
| Jun 22, 2026 | 7.56 | 7.75 | 7.55 | 7.58 | 7.58 | -0.52% | 137,086 |
| Jun 19, 2026 | 7.80 | 7.89 | 7.51 | 7.62 | 7.62 | -1.80% | 392,343 |
| Jun 18, 2026 | 7.65 | 7.92 | 7.65 | 7.76 | 7.76 | 0.65% | 1,807,787 |
| Jun 17, 2026 | 7.84 | 7.85 | 7.61 | 7.71 | 7.71 | -0.64% | 496,735 |
| Jun 16, 2026 | 8.00 | 8.00 | 7.75 | 7.76 | 7.76 | -1.15% | 484,347 |
| Jun 15, 2026 | 8.15 | 8.36 | 7.80 | 7.85 | 7.85 | -1.75% | 1,106,998 |
| Jun 12, 2026 | 8.05 | 8.40 | 7.83 | 7.99 | 7.99 | 1.78% | 2,190,664 |