Colony Textile Mills Limited (PSX:CTM)
Pakistan · Delayed Price · Currency is PKR 7.67
+0.01 (0.13%)
At close: Jun 5, 2026
Colony Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 6.78 | 6.78 | 6.32 | 6.48 | 6.48 | -1.52% | 47,345 |
| Apr 8, 2026 | 6.42 | 6.85 | 6.35 | 6.58 | 6.58 | 3.95% | 722,380 |
| Apr 7, 2026 | 6.04 | 6.44 | 5.84 | 6.33 | 6.33 | 4.80% | 434,228 |
| Apr 6, 2026 | 6.23 | 6.39 | 5.85 | 6.04 | 6.04 | - | 88,885 |
| Apr 3, 2026 | 5.90 | 6.29 | 5.90 | 6.04 | 6.04 | 0.67% | 325,129 |
| Apr 2, 2026 | 6.19 | 6.19 | 5.51 | 6.00 | 6.00 | -2.44% | 48,381 |
| Apr 1, 2026 | 6.44 | 6.44 | 5.94 | 6.15 | 6.15 | 2.50% | 33,740 |
| Mar 31, 2026 | 6.10 | 6.17 | 5.90 | 6.00 | 6.00 | 0.50% | 44,287 |
| Mar 30, 2026 | 6.28 | 6.28 | 5.87 | 5.97 | 5.97 | -1.32% | 59,196 |
| Mar 27, 2026 | 6.40 | 6.40 | 6.01 | 6.05 | 6.05 | -0.66% | 8,998 |
| Mar 26, 2026 | 6.28 | 6.60 | 6.07 | 6.09 | 6.09 | -5.14% | 139,497 |
| Mar 25, 2026 | 6.90 | 6.98 | 6.40 | 6.42 | 6.42 | 0.31% | 665,898 |
| Mar 24, 2026 | 5.60 | 6.40 | 5.10 | 6.40 | 6.40 | 18.52% | 1,142,686 |