Colony Textile Mills Limited (PSX:CTM)
Pakistan · Delayed Price · Currency is PKR 6.45
+0.22 (3.53%)
At close: Sep 18, 2026
Colony Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |