Colony Textile Mills Limited (PSX:CTM)
Pakistan · Delayed Price · Currency is PKR 7.46
-0.05 (-0.67%)
At close: Jun 24, 2026
Colony Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 7.77 | 8.30 | 7.70 | 7.85 | 7.85 | - | 1,662,212 |
| Jun 10, 2026 | 8.10 | 8.37 | 7.77 | 7.85 | 7.85 | -0.76% | 901,691 |
| Jun 9, 2026 | 7.60 | 8.20 | 7.40 | 7.91 | 7.91 | 4.77% | 1,533,445 |
| Jun 8, 2026 | 7.61 | 7.80 | 7.31 | 7.55 | 7.55 | -1.56% | 956,479 |
| Jun 5, 2026 | 7.57 | 7.80 | 7.57 | 7.67 | 7.67 | 0.13% | 394,474 |
| Jun 4, 2026 | 8.28 | 8.28 | 7.60 | 7.66 | 7.66 | -3.89% | 1,161,646 |
| Jun 3, 2026 | 7.79 | 8.43 | 7.79 | 7.97 | 7.97 | 4.32% | 3,151,505 |
| Jun 2, 2026 | 7.21 | 7.94 | 7.20 | 7.64 | 7.64 | 5.52% | 1,733,883 |
| Jun 1, 2026 | 7.51 | 7.68 | 7.20 | 7.24 | 7.24 | -3.60% | 824,533 |
| May 29, 2026 | 7.87 | 7.87 | 7.41 | 7.51 | 7.51 | -3.47% | 419,619 |
| May 25, 2026 | 7.65 | 8.00 | 7.55 | 7.78 | 7.78 | 2.77% | 789,613 |
| May 22, 2026 | 7.81 | 7.81 | 7.42 | 7.57 | 7.57 | -2.70% | 933,751 |
| May 21, 2026 | 8.25 | 8.25 | 7.65 | 7.78 | 7.78 | -4.07% | 1,269,249 |
| May 20, 2026 | 8.39 | 8.41 | 8.05 | 8.11 | 8.11 | -4.48% | 2,443,196 |
| May 19, 2026 | 7.85 | 8.60 | 7.73 | 8.49 | 8.49 | 11.71% | 5,942,241 |
| May 18, 2026 | 7.90 | 8.20 | 7.55 | 7.60 | 7.60 | 0.93% | 2,833,740 |
| May 15, 2026 | 6.98 | 7.70 | 6.95 | 7.53 | 7.53 | 7.73% | 1,754,281 |
| May 14, 2026 | 6.92 | 7.19 | 6.32 | 6.99 | 6.99 | 1.01% | 739,859 |
| May 13, 2026 | 7.01 | 7.46 | 6.85 | 6.92 | 6.92 | -4.81% | 239,025 |
| May 12, 2026 | 7.35 | 7.75 | 7.07 | 7.27 | 7.27 | 1.39% | 1,384,799 |
| May 11, 2026 | 7.38 | 7.38 | 7.11 | 7.17 | 7.17 | 0.99% | 166,279 |
| May 8, 2026 | 7.10 | 7.30 | 6.90 | 7.10 | 7.10 | 1.87% | 471,815 |
| May 7, 2026 | 7.00 | 7.14 | 6.85 | 6.97 | 6.97 | 1.75% | 676,266 |
| May 6, 2026 | 6.97 | 7.40 | 6.60 | 6.85 | 6.85 | 2.24% | 1,763,214 |
| May 5, 2026 | 6.53 | 6.85 | 6.53 | 6.70 | 6.70 | -0.59% | 74,342 |
| May 4, 2026 | 6.71 | 7.00 | 6.51 | 6.74 | 6.74 | 0.60% | 259,691 |
| Apr 30, 2026 | 6.75 | 6.97 | 6.60 | 6.70 | 6.70 | -4.83% | 122,276 |
| Apr 29, 2026 | 7.34 | 7.49 | 6.71 | 7.04 | 7.04 | -2.36% | 648,320 |
| Apr 28, 2026 | 7.70 | 7.75 | 7.12 | 7.21 | 7.21 | -4.38% | 1,052,047 |
| Apr 27, 2026 | 7.30 | 7.90 | 7.25 | 7.54 | 7.54 | 2.45% | 2,380,644 |
| Apr 24, 2026 | 7.37 | 7.70 | 7.11 | 7.36 | 7.36 | 2.22% | 2,493,486 |
| Apr 23, 2026 | 7.30 | 7.64 | 7.12 | 7.20 | 7.20 | -0.14% | 2,096,180 |
| Apr 22, 2026 | 7.15 | 7.45 | 6.95 | 7.21 | 7.21 | 0.84% | 1,154,039 |
| Apr 21, 2026 | 7.29 | 7.60 | 7.12 | 7.15 | 7.15 | 0.70% | 4,648,681 |
| Apr 20, 2026 | 6.65 | 7.30 | 6.15 | 7.10 | 7.10 | 7.25% | 913,715 |
| Apr 17, 2026 | 6.50 | 6.94 | 6.50 | 6.62 | 6.62 | 0.76% | 454,674 |
| Apr 16, 2026 | 6.72 | 6.75 | 6.30 | 6.57 | 6.57 | 0.46% | 176,449 |
| Apr 15, 2026 | 6.35 | 6.70 | 6.32 | 6.54 | 6.54 | 4.98% | 960,408 |
| Apr 14, 2026 | 6.31 | 6.31 | 6.13 | 6.23 | 6.23 | 2.30% | 89,847 |
| Apr 13, 2026 | 6.69 | 6.69 | 6.02 | 6.09 | 6.09 | -6.31% | 286,967 |
| Apr 10, 2026 | 6.67 | 6.75 | 6.31 | 6.50 | 6.50 | 0.31% | 336,298 |