Crescent Cotton Mills Limited (PSX:CCM)
Pakistan
· Delayed Price · Currency is PKR 40.11
-1.98 (-4.70%)
At close: Apr 28, 2026
Crescent Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 39.60 | 43.00 | 39.60 | 40.11 | 40.11 | -4.70% | 1,254 |
| Apr 27, 2026 | 42.10 | 42.10 | 39.30 | 42.09 | 42.09 | 2.66% | 10,827 |
| Apr 24, 2026 | 37.99 | 40.00 | 37.99 | 41.00 | 41.00 | - | 204 |
| Apr 23, 2026 | 42.70 | 42.70 | 39.07 | 41.00 | 41.00 | 4.97% | 3,821 |
| Apr 22, 2026 | 38.38 | 40.13 | 38.38 | 39.06 | 39.06 | -6.38% | 806 |
| Apr 21, 2026 | 44.99 | 44.99 | 38.77 | 41.72 | 41.72 | -0.12% | 808 |
| Apr 20, 2026 | 39.05 | 41.00 | 39.05 | 41.77 | 41.77 | - | 21 |
| Apr 17, 2026 | 42.00 | 42.00 | 39.00 | 41.77 | 41.77 | 8.61% | 4,616 |
| Apr 16, 2026 | 42.20 | 42.20 | 40.00 | 38.46 | 38.46 | - | 147 |
| Apr 15, 2026 | 44.90 | 44.90 | 37.30 | 38.46 | 38.46 | -6.20% | 647 |
| Apr 14, 2026 | 38.61 | 42.37 | 37.20 | 41.00 | 41.00 | 6.19% | 788 |
| Apr 13, 2026 | 40.01 | 43.88 | 36.61 | 38.61 | 38.61 | -3.50% | 2,158 |
| Apr 10, 2026 | 42.50 | 44.98 | 39.51 | 40.01 | 40.01 | -7.64% | 2,250 |
| Apr 9, 2026 | 40.52 | 44.99 | 40.52 | 43.32 | 43.32 | -3.50% | 1,388 |
| Apr 8, 2026 | 40.00 | 45.00 | 38.50 | 44.89 | 44.89 | 9.73% | 3,131 |
| Apr 7, 2026 | 37.95 | 40.99 | 37.95 | 40.91 | 40.91 | 1.84% | 731 |
| Apr 6, 2026 | 38.88 | 40.57 | 38.88 | 40.17 | 40.17 | 8.92% | 1,222 |
| Apr 3, 2026 | 36.40 | 36.40 | 36.40 | 36.88 | 36.88 | - | 2 |
| Apr 2, 2026 | 39.00 | 39.00 | 39.00 | 36.88 | 36.88 | - | 4 |
| Apr 1, 2026 | 36.73 | 37.00 | 36.05 | 36.88 | 36.88 | - | 42 |
| Mar 31, 2026 | 38.00 | 39.00 | 36.51 | 36.88 | 36.88 | -5.44% | 709 |
| Mar 30, 2026 | 42.50 | 42.50 | 39.00 | 39.00 | 39.00 | - | 51 |
| Mar 27, 2026 | 36.71 | 40.00 | 36.50 | 39.00 | 39.00 | 7.03% | 2,616 |
| Mar 26, 2026 | 42.99 | 42.99 | 36.21 | 36.44 | 36.44 | -8.90% | 1,814 |
| Mar 25, 2026 | 40.00 | 42.98 | 40.00 | 40.00 | 40.00 | -2.44% | 6,005 |
| Mar 19, 2026 | 38.50 | 42.00 | 37.00 | 41.00 | 41.00 | - | 16 |
| Mar 18, 2026 | 41.00 | 41.00 | 37.51 | 41.00 | 41.00 | 7.89% | 16,005 |
| Mar 17, 2026 | 36.85 | 41.79 | 36.80 | 38.00 | 38.00 | - | 407 |
| Mar 13, 2026 | 38.00 | 38.00 | 37.40 | 38.00 | 38.00 | - | 5 |
| Mar 11, 2026 | 38.50 | 38.50 | 38.50 | 38.00 | 38.00 | - | 2 |
| Mar 10, 2026 | 41.78 | 41.78 | 37.01 | 38.00 | 38.00 | - | 106 |
| Mar 9, 2026 | 38.50 | 41.79 | 36.12 | 38.00 | 38.00 | - | 211 |
| Mar 6, 2026 | 36.01 | 41.79 | 35.02 | 38.00 | 38.00 | - | 17 |
| Mar 5, 2026 | 38.50 | 41.75 | 38.50 | 38.00 | 38.00 | - | 19 |
| Mar 4, 2026 | 38.50 | 38.50 | 38.50 | 38.00 | 38.00 | - | 3 |
| Mar 3, 2026 | 38.50 | 38.50 | 38.50 | 38.00 | 38.00 | - | 253 |
| Mar 2, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 51 |
| Feb 27, 2026 | 36.00 | 36.00 | 36.00 | 38.00 | 38.00 | - | 7 |
| Feb 26, 2026 | 41.00 | 41.70 | 34.40 | 38.00 | 38.00 | - | 103 |
| Feb 25, 2026 | 41.80 | 41.80 | 40.00 | 38.00 | 38.00 | - | 8 |
| Feb 24, 2026 | 41.99 | 41.99 | 38.00 | 38.00 | 38.00 | -9.52% | 2,739 |
| Feb 19, 2026 | 40.31 | 40.31 | 40.31 | 42.00 | 42.00 | - | 10 |
| Feb 18, 2026 | 40.00 | 42.38 | 40.00 | 42.00 | 42.00 | -0.92% | 30,242 |
| Feb 16, 2026 | 40.21 | 42.50 | 40.00 | 42.39 | 42.39 | - | 207 |
| Feb 13, 2026 | 42.00 | 42.00 | 41.99 | 42.39 | 42.39 | - | 134 |
| Feb 12, 2026 | 42.47 | 42.47 | 42.00 | 42.39 | 42.39 | - | 21 |
| Feb 11, 2026 | 46.00 | 46.00 | 39.00 | 42.39 | 42.39 | -2.15% | 17,793 |
| Feb 10, 2026 | 47.49 | 47.49 | 41.80 | 43.32 | 43.32 | - | 474 |
| Feb 9, 2026 | 46.80 | 46.80 | 46.80 | 43.32 | 43.32 | - | 1 |
| Feb 6, 2026 | 47.99 | 47.99 | 40.01 | 43.32 | 43.32 | -1.55% | 4,604 |
| Feb 4, 2026 | 47.00 | 47.00 | 43.65 | 44.00 | 44.00 | 0.80% | 43,628 |
| Feb 3, 2026 | 44.99 | 48.00 | 41.01 | 43.65 | 43.65 | -3.00% | 1,231 |
| Feb 2, 2026 | 47.00 | 47.00 | 45.00 | 45.00 | 45.00 | - | 222 |
| Jan 30, 2026 | 45.50 | 47.49 | 44.00 | 45.00 | 45.00 | 4.21% | 17,454 |
| Jan 29, 2026 | 46.51 | 48.75 | 42.00 | 43.18 | 43.18 | -6.80% | 69,908 |
| Jan 28, 2026 | 49.50 | 49.50 | 45.51 | 46.33 | 46.33 | -7.34% | 4,093 |
| Jan 27, 2026 | 48.51 | 48.51 | 48.51 | 50.00 | 50.00 | - | 95 |
| Jan 26, 2026 | 47.52 | 48.25 | 47.52 | 50.00 | 50.00 | - | 383 |
| Jan 22, 2026 | 50.14 | 50.20 | 50.00 | 50.00 | 50.00 | - | 123 |
| Jan 21, 2026 | 50.02 | 50.11 | 50.02 | 50.00 | 50.00 | - | 5 |
| Jan 20, 2026 | 50.00 | 51.30 | 48.05 | 50.00 | 50.00 | - | 33,060 |
| Jan 19, 2026 | 49.14 | 51.65 | 49.14 | 50.00 | 50.00 | - | 60 |
| Jan 16, 2026 | 50.21 | 53.01 | 50.21 | 50.00 | 50.00 | - | 224 |
| Jan 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 100 |
| Jan 14, 2026 | 49.90 | 50.22 | 49.90 | 50.00 | 50.00 | 4.21% | 1,375 |
| Jan 13, 2026 | 51.00 | 51.00 | 47.31 | 47.98 | 47.98 | -4.04% | 13,608 |
| Jan 12, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% | 10,222 |
| Jan 9, 2026 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | 7.21% | 1,243 |
| Jan 8, 2026 | 48.90 | 50.99 | 48.90 | 47.57 | 47.57 | - | 210 |
| Jan 7, 2026 | 51.91 | 55.00 | 46.02 | 47.57 | 47.57 | -5.82% | 1,189 |
| Jan 6, 2026 | 55.70 | 55.70 | 47.00 | 50.51 | 50.51 | -0.32% | 2,928 |
| Jan 5, 2026 | 48.50 | 51.02 | 48.50 | 50.67 | 50.67 | 9.25% | 58,107 |
| Jan 2, 2026 | 46.38 | 48.48 | 46.38 | 46.38 | 46.38 | - | 106 |
| Jan 1, 2026 | 46.70 | 48.48 | 46.70 | 46.38 | 46.38 | - | 9 |
| Dec 31, 2025 | 48.00 | 48.70 | 46.64 | 46.38 | 46.38 | - | 219 |
| Dec 30, 2025 | 46.80 | 47.10 | 46.80 | 46.38 | 46.38 | - | 328 |
| Dec 29, 2025 | 48.11 | 48.11 | 46.21 | 46.38 | 46.38 | -3.84% | 1,847 |
| Dec 26, 2025 | 48.87 | 48.88 | 48.00 | 48.23 | 48.23 | 0.04% | 2,697 |
| Dec 24, 2025 | 48.01 | 48.22 | 48.01 | 48.21 | 48.21 | -2.01% | 1,573 |
| Dec 23, 2025 | 50.00 | 50.00 | 48.31 | 49.20 | 49.20 | -2.05% | 2,104 |
| Dec 22, 2025 | 50.49 | 50.89 | 49.00 | 50.23 | 50.23 | -2.03% | 739 |
| Dec 19, 2025 | 48.65 | 54.99 | 48.65 | 51.27 | 51.27 | - | 264 |
| Dec 18, 2025 | 52.89 | 52.89 | 52.55 | 51.27 | 51.27 | - | 2 |
| Dec 17, 2025 | 50.00 | 54.98 | 46.30 | 51.27 | 51.27 | 0.53% | 3,724 |
| Dec 16, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.78% | 24,910 |
| Dec 15, 2025 | 51.01 | 51.50 | 51.01 | 51.40 | 51.40 | - | 476 |
| Dec 12, 2025 | 51.00 | 52.00 | 51.00 | 51.40 | 51.40 | 1.20% | 873 |
| Dec 11, 2025 | 54.20 | 54.20 | 50.75 | 50.79 | 50.79 | -2.51% | 1,500 |
| Dec 10, 2025 | 52.40 | 52.40 | 50.21 | 52.10 | 52.10 | -0.36% | 2,991 |
| Dec 9, 2025 | 55.00 | 60.45 | 49.46 | 52.29 | 52.29 | -4.84% | 30,422 |
| Dec 8, 2025 | 64.00 | 64.00 | 54.00 | 54.95 | 54.95 | -6.29% | 1,882 |
| 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 |