Crescent Cotton Mills Limited (PSX:CCM)
Pakistan
· Delayed Price · Currency is PKR 58.64
+3.07 (5.52%)
At close: Dec 5, 2025
Crescent Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.01 | 59.99 | 53.00 | 58.64 | 58.64 | 5.52% | 760 |
| Dec 4, 2025 | 51.50 | 56.10 | 50.00 | 55.57 | 55.57 | 8.96% | 4,180 |
| Dec 3, 2025 | 52.29 | 52.29 | 51.00 | 51.00 | 51.00 | -2.47% | 1,191 |
| Dec 2, 2025 | 48.02 | 53.90 | 48.00 | 52.29 | 52.29 | 4.29% | 1,088 |
| Dec 1, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - | 1 |
| Nov 28, 2025 | 53.99 | 53.99 | 51.00 | 50.14 | 50.14 | - | 32 |
| Nov 27, 2025 | 54.50 | 54.50 | 50.10 | 50.14 | 50.14 | -6.42% | 569 |
| Nov 26, 2025 | 49.01 | 54.50 | 49.01 | 53.58 | 53.58 | 0.54% | 1,669 |
| Nov 25, 2025 | 53.30 | 54.98 | 52.60 | 53.29 | 53.29 | -0.89% | 653 |
| Nov 24, 2025 | 50.00 | 54.00 | 50.00 | 53.77 | 53.77 | 2.89% | 2,329 |
| Nov 21, 2025 | 51.61 | 56.70 | 48.22 | 52.26 | 52.26 | 1.26% | 1,091 |
| Nov 20, 2025 | 57.50 | 58.00 | 50.02 | 51.61 | 51.61 | -5.34% | 4,564 |
| Nov 19, 2025 | 53.01 | 60.00 | 53.01 | 54.52 | 54.52 | -4.50% | 3,763 |
| Nov 18, 2025 | 56.40 | 57.23 | 49.13 | 57.09 | 57.09 | 9.73% | 1,991 |
| Nov 17, 2025 | 54.98 | 54.98 | 49.11 | 52.03 | 52.03 | - | 307 |
| Nov 13, 2025 | 56.00 | 56.00 | 48.01 | 52.03 | 52.03 | - | 225 |
| Nov 12, 2025 | 48.01 | 52.50 | 48.01 | 52.03 | 52.03 | - | 2 |
| Nov 11, 2025 | 52.00 | 52.50 | 51.66 | 52.03 | 52.03 | 1.92% | 738 |
| Nov 10, 2025 | 48.00 | 52.50 | 48.00 | 51.05 | 51.05 | - | 398 |
| Nov 7, 2025 | 50.95 | 50.95 | 50.95 | 51.05 | 51.05 | - | 220 |
| Nov 6, 2025 | 54.70 | 54.70 | 48.00 | 51.05 | 51.05 | 2.08% | 806 |
| Nov 5, 2025 | 54.70 | 54.70 | 47.50 | 50.01 | 50.01 | - | 2 |
| Nov 4, 2025 | 53.00 | 53.00 | 50.01 | 50.01 | 50.01 | 2.12% | 10,005 |
| Nov 3, 2025 | 48.00 | 53.85 | 48.00 | 48.97 | 48.97 | - | 7 |
| Oct 31, 2025 | 47.25 | 51.00 | 47.25 | 48.97 | 48.97 | - | 194 |
| Oct 30, 2025 | 50.00 | 52.98 | 44.75 | 48.97 | 48.97 | -1.49% | 3,086 |
| Oct 29, 2025 | 59.00 | 59.00 | 49.49 | 49.71 | 49.71 | -9.60% | 4,266 |
| Oct 28, 2025 | 55.00 | 57.98 | 51.01 | 54.99 | 54.99 | -2.86% | 3,104 |
| Oct 27, 2025 | 57.00 | 58.00 | 54.01 | 56.61 | 56.61 | -4.86% | 563 |
| Oct 24, 2025 | 59.00 | 59.90 | 53.71 | 59.50 | 59.50 | - | 302 |
| Oct 23, 2025 | 59.78 | 59.90 | 59.78 | 59.50 | 59.50 | - | 136 |
| Oct 22, 2025 | 59.00 | 62.90 | 58.00 | 59.50 | 59.50 | - | 288 |
| Oct 21, 2025 | 54.00 | 62.00 | 54.00 | 59.50 | 59.50 | - | 139 |
| Oct 20, 2025 | 62.98 | 62.98 | 62.98 | 59.50 | 59.50 | - | 24 |
| Oct 17, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 5.29% | 5,480 |
| Oct 16, 2025 | 60.00 | 60.00 | 52.52 | 56.51 | 56.51 | - | 113 |
| Oct 15, 2025 | 56.50 | 59.50 | 56.50 | 56.51 | 56.51 | 0.12% | 3,522 |
| Oct 14, 2025 | 60.90 | 60.90 | 54.10 | 56.44 | 56.44 | -5.93% | 574 |
| Oct 13, 2025 | 58.00 | 58.00 | 55.50 | 60.00 | 60.00 | - | 399 |
| Oct 9, 2025 | 61.49 | 61.49 | 59.00 | 60.00 | 60.00 | 5.75% | 1,048 |
| Oct 8, 2025 | 60.90 | 60.90 | 56.05 | 56.74 | 56.74 | - | 84 |
| Oct 7, 2025 | 57.70 | 60.50 | 55.50 | 56.74 | 56.74 | -0.63% | 4,785 |
| Oct 6, 2025 | 56.01 | 61.00 | 56.01 | 57.10 | 57.10 | 1.82% | 6,400 |
| Oct 3, 2025 | 64.00 | 65.00 | 55.00 | 56.08 | 56.08 | -7.23% | 1,084 |
| Oct 2, 2025 | 60.59 | 62.00 | 60.00 | 60.45 | 60.45 | -0.23% | 10,040 |
| Oct 1, 2025 | 64.00 | 64.00 | 60.50 | 60.59 | 60.59 | -0.67% | 1,398 |
| Sep 30, 2025 | 56.00 | 61.00 | 56.00 | 61.00 | 61.00 | 4.20% | 3,379 |
| Sep 29, 2025 | 61.11 | 65.99 | 55.10 | 58.54 | 58.54 | -4.24% | 10,226 |
| Sep 26, 2025 | 60.00 | 67.00 | 60.00 | 61.13 | 61.13 | -0.99% | 1,415 |
| Sep 25, 2025 | 62.00 | 62.05 | 61.00 | 61.74 | 61.74 | 0.19% | 842 |
| Sep 24, 2025 | 60.50 | 66.00 | 60.50 | 61.62 | 61.62 | -3.76% | 3,912 |
| Sep 23, 2025 | 66.50 | 66.50 | 63.50 | 64.03 | 64.03 | 1.43% | 10,463 |
| Sep 22, 2025 | 67.00 | 67.00 | 63.00 | 63.13 | 63.13 | 2.19% | 17,047 |
| Sep 19, 2025 | 56.16 | 61.78 | 50.60 | 61.78 | 61.78 | 10.01% | 31,869 |
| Sep 18, 2025 | 55.75 | 56.99 | 52.90 | 56.16 | 56.16 | 6.97% | 1,347 |
| Sep 17, 2025 | 54.79 | 54.79 | 51.78 | 52.50 | 52.50 | 1.23% | 4,023 |
| Sep 16, 2025 | 55.00 | 55.00 | 51.00 | 51.86 | 51.86 | 1.69% | 3,727 |
| Sep 15, 2025 | 52.81 | 52.81 | 47.61 | 51.00 | 51.00 | -3.43% | 3,502 |
| Sep 12, 2025 | 55.00 | 56.98 | 51.01 | 52.81 | 52.81 | -0.73% | 3,002 |
| Sep 11, 2025 | 59.70 | 59.70 | 52.00 | 53.20 | 53.20 | -3.87% | 7,045 |
| Sep 10, 2025 | 53.77 | 57.98 | 53.77 | 55.34 | 55.34 | -2.05% | 2,179 |
| Sep 9, 2025 | 60.97 | 60.97 | 54.30 | 56.50 | 56.50 | 1.93% | 6,680 |
| Sep 8, 2025 | 60.00 | 60.00 | 53.00 | 55.43 | 55.43 | -3.63% | 5,855 |
| Sep 5, 2025 | 62.00 | 62.00 | 56.14 | 57.52 | 57.52 | -7.48% | 8,876 |
| Sep 4, 2025 | 66.80 | 68.88 | 61.25 | 62.17 | 62.17 | -0.72% | 37,186 |
| Sep 3, 2025 | 62.62 | 62.62 | 60.15 | 62.62 | 62.62 | 9.99% | 62,409 |
| Sep 2, 2025 | 46.59 | 56.93 | 46.59 | 56.93 | 56.93 | 10.01% | 8,279 |
| Sep 1, 2025 | 50.18 | 51.75 | 50.18 | 51.75 | 51.75 | 3.56% | 1,041 |
| Aug 29, 2025 | 49.90 | 53.00 | 49.90 | 49.97 | 49.97 | 2.67% | 683 |
| Aug 28, 2025 | 48.50 | 52.65 | 48.50 | 48.67 | 48.67 | -9.20% | 547 |
| Aug 27, 2025 | 48.24 | 53.60 | 48.24 | 53.60 | 53.60 | - | 48 |
| Aug 26, 2025 | 49.63 | 53.54 | 49.63 | 53.60 | 53.60 | - | 358 |
| Aug 25, 2025 | 49.40 | 53.70 | 49.40 | 53.60 | 53.60 | 8.50% | 581 |
| Aug 21, 2025 | 49.05 | 53.65 | 49.05 | 49.40 | 49.40 | - | 106 |
| Aug 20, 2025 | 53.00 | 53.00 | 49.10 | 49.40 | 49.40 | -5.98% | 1,046 |
| Aug 19, 2025 | 54.00 | 54.00 | 50.05 | 52.54 | 52.54 | 3.96% | 911 |
| Aug 18, 2025 | 54.90 | 55.00 | 50.00 | 50.54 | 50.54 | -1.90% | 6,032 |
| Aug 15, 2025 | 47.55 | 56.40 | 47.55 | 51.52 | 51.52 | - | 90 |
| Aug 13, 2025 | 52.50 | 53.00 | 52.00 | 51.52 | 51.52 | - | 285 |
| Aug 12, 2025 | 55.90 | 55.90 | 51.50 | 51.52 | 51.52 | -0.04% | 4,649 |
| Aug 11, 2025 | 55.44 | 55.44 | 51.31 | 51.54 | 51.54 | 2.26% | 435 |
| Aug 8, 2025 | 52.10 | 57.00 | 50.40 | 50.40 | 50.40 | -8.98% | 583 |
| Aug 7, 2025 | 52.00 | 58.70 | 52.00 | 55.37 | 55.37 | 2.78% | 997 |
| Aug 6, 2025 | 55.99 | 55.99 | 53.54 | 53.87 | 53.87 | - | 105 |
| Aug 5, 2025 | 53.90 | 57.00 | 53.90 | 53.87 | 53.87 | - | 32 |
| Aug 4, 2025 | 54.00 | 54.00 | 53.00 | 53.87 | 53.87 | 1.45% | 1,725 |
| Aug 1, 2025 | 57.99 | 57.99 | 52.21 | 53.10 | 53.10 | -8.45% | 830 |
| Jul 31, 2025 | 58.70 | 58.70 | 58.00 | 58.00 | 58.00 | 7.41% | 1,020 |
| Jul 30, 2025 | 54.00 | 58.99 | 54.00 | 54.00 | 54.00 | -5.25% | 1,201 |
| Jul 29, 2025 | 56.00 | 59.48 | 50.50 | 56.99 | 56.99 | 1.82% | 2,049 |
| Jul 28, 2025 | 55.97 | 58.90 | 55.97 | 55.97 | 55.97 | - | 304 |
| Jul 25, 2025 | 56.00 | 56.00 | 53.04 | 55.97 | 55.97 | 3.65% | 505 |
| Jul 24, 2025 | 53.05 | 54.00 | 52.02 | 54.00 | 54.00 | -2.60% | 5,316 |
| Jul 23, 2025 | 55.25 | 56.00 | 55.25 | 55.44 | 55.44 | 2.19% | 2,700 |
| Jul 22, 2025 | 56.00 | 56.00 | 53.04 | 54.25 | 54.25 | -3.13% | 503 |
| Jul 21, 2025 | 55.00 | 58.97 | 55.00 | 56.00 | 56.00 | 1.82% | 2,100 |
| Jul 18, 2025 | 55.00 | 56.80 | 55.00 | 55.00 | 55.00 | -5.17% | 1,517 |
| Jul 17, 2025 | 52.70 | 58.00 | 52.52 | 58.00 | 58.00 | 3.74% | 1,522 |
| Jul 16, 2025 | 55.00 | 57.00 | 55.00 | 55.91 | 55.91 | -1.91% | 550 |
| Jul 15, 2025 | 59.01 | 59.01 | 57.00 | 57.00 | 57.00 | -3.41% | 3,306 |