Colony Textile Mills Limited (PSX:CTM)
Pakistan · Delayed Price · Currency is PKR 7.13
-0.21 (-2.86%)
At close: Oct 29, 2026
Colony Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 7.56 | 7.98 | 7.00 | 7.13 | 7.13 | -2.86% | 12,131,330 |
| Oct 28, 2026 | 6.47 | 7.34 | 6.24 | 7.34 | 7.34 | 15.77% | 10,813,636 |
| Oct 27, 2026 | 6.31 | 6.50 | 6.28 | 6.34 | 6.34 | 0.48% | 189,086 |
| Oct 26, 2026 | 6.13 | 6.39 | 6.11 | 6.31 | 6.31 | 2.94% | 110,725 |
| Oct 23, 2026 | 6.30 | 6.30 | 6.09 | 6.13 | 6.13 | -2.70% | 58,116 |
| Oct 22, 2026 | 6.24 | 6.49 | 6.20 | 6.30 | 6.30 | - | 121,575 |
| Oct 21, 2026 | 6.50 | 6.50 | 6.20 | 6.30 | 6.30 | -1.56% | 127,531 |
| Oct 20, 2026 | 6.59 | 6.59 | 6.40 | 6.40 | 6.40 | -0.93% | 22,419 |
| Oct 19, 2026 | 6.59 | 6.65 | 6.40 | 6.46 | 6.46 | -1.22% | 155,107 |
| Oct 16, 2026 | 6.74 | 6.76 | 6.46 | 6.54 | 6.54 | -0.30% | 141,671 |
| Oct 15, 2026 | 6.63 | 6.81 | 6.42 | 6.56 | 6.56 | 2.18% | 633,215 |
| Oct 14, 2026 | 6.50 | 6.50 | 6.40 | 6.42 | 6.42 | -0.31% | 44,987 |
| Oct 13, 2026 | 6.49 | 6.60 | 6.36 | 6.44 | 6.44 | 0.16% | 386,703 |
| Oct 12, 2026 | 6.40 | 6.75 | 6.40 | 6.43 | 6.43 | -2.13% | 142,751 |
| Oct 9, 2026 | 6.84 | 6.84 | 6.41 | 6.57 | 6.57 | -0.30% | 68,267 |
| Oct 8, 2026 | 6.55 | 6.83 | 6.55 | 6.59 | 6.59 | -1.64% | 73,459 |
| Oct 7, 2026 | 6.79 | 6.95 | 6.52 | 6.70 | 6.70 | - | 158,788 |
| Oct 6, 2026 | 6.54 | 6.70 | 6.35 | 6.70 | 6.70 | 2.45% | 374,898 |
| Oct 5, 2026 | 6.95 | 6.95 | 6.53 | 6.54 | 6.54 | -4.53% | 117,378 |
| Oct 2, 2026 | 6.74 | 6.92 | 6.50 | 6.85 | 6.85 | 1.63% | 600,249 |
| Oct 1, 2026 | 7.49 | 7.50 | 6.69 | 6.74 | 6.74 | -7.16% | 1,500,205 |
| Sep 30, 2026 | 6.35 | 7.26 | 6.25 | 7.26 | 7.26 | 15.97% | 2,882,129 |
| Sep 29, 2026 | 6.35 | 6.43 | 6.22 | 6.26 | 6.26 | -0.32% | 14,356 |
| Sep 28, 2026 | 6.21 | 6.34 | 6.20 | 6.28 | 6.28 | 0.96% | 18,615 |
| Sep 25, 2026 | 6.55 | 6.55 | 6.20 | 6.22 | 6.22 | -3.12% | 71,684 |
| Sep 24, 2026 | 6.50 | 6.64 | 6.41 | 6.42 | 6.42 | -0.47% | 80,538 |
| Sep 23, 2026 | 6.57 | 6.65 | 6.41 | 6.45 | 6.45 | -1.83% | 82,251 |
| Sep 22, 2026 | 6.50 | 6.74 | 6.43 | 6.57 | 6.57 | -0.90% | 222,444 |
| Sep 21, 2026 | 6.32 | 6.75 | 6.32 | 6.63 | 6.63 | 2.79% | 127,682 |
| Sep 18, 2026 | 6.21 | 6.49 | 6.21 | 6.45 | 6.45 | 3.53% | 82,331 |
| Sep 17, 2026 | 6.10 | 6.44 | 6.10 | 6.23 | 6.23 | 2.47% | 72,533 |
| Sep 16, 2026 | 6.25 | 6.29 | 6.06 | 6.08 | 6.08 | -2.56% | 47,640 |
| Sep 15, 2026 | 6.25 | 6.63 | 6.18 | 6.24 | 6.24 | 0.65% | 311,525 |
| Sep 14, 2026 | 6.30 | 6.54 | 6.20 | 6.20 | 6.20 | -2.05% | 40,624 |
| Sep 11, 2026 | 6.48 | 6.48 | 6.06 | 6.33 | 6.33 | 0.32% | 47,798 |
| Sep 10, 2026 | 6.69 | 6.69 | 6.30 | 6.31 | 6.31 | -4.10% | 136,797 |
| Sep 9, 2026 | 6.70 | 6.80 | 6.55 | 6.58 | 6.58 | -1.79% | 146,853 |
| Sep 8, 2026 | 6.79 | 7.15 | 6.61 | 6.70 | 6.70 | - | 523,113 |
| Sep 7, 2026 | 6.78 | 6.80 | 6.61 | 6.70 | 6.70 | 0.45% | 78,586 |
| Sep 4, 2026 | 6.74 | 6.80 | 6.41 | 6.67 | 6.67 | 2.30% | 76,738 |
| Sep 3, 2026 | 6.88 | 6.88 | 6.50 | 6.52 | 6.52 | -3.98% | 261,955 |
| Sep 2, 2026 | 6.52 | 7.00 | 6.36 | 6.79 | 6.79 | 1.95% | 666,929 |
| Sep 1, 2026 | 6.86 | 6.90 | 6.60 | 6.66 | 6.66 | -1.19% | 81,186 |
| Aug 31, 2026 | 6.52 | 6.80 | 6.52 | 6.74 | 6.74 | 2.74% | 100,721 |
| Aug 28, 2026 | 6.99 | 6.99 | 6.51 | 6.56 | 6.56 | -3.24% | 231,387 |
| Aug 27, 2026 | 6.91 | 7.25 | 6.71 | 6.78 | 6.78 | -0.88% | 817,782 |
| 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 |