Crescent Fibres Limited (PSX:CFL)
Pakistan
· Delayed Price · Currency is PKR 51.33
0.00 (0.00%)
At close: Mar 6, 2026
Crescent Fibres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 55.89 | 55.89 | 55.89 | 51.33 | 51.33 | - | 5 |
| Mar 5, 2026 | 47.25 | 47.25 | 47.25 | 51.33 | 51.33 | - | 9 |
| Mar 4, 2026 | 55.39 | 55.39 | 55.29 | 51.33 | 51.33 | - | 21 |
| Mar 3, 2026 | 47.00 | 55.49 | 47.00 | 51.33 | 51.33 | - | 7 |
| Mar 2, 2026 | 52.00 | 56.00 | 52.00 | 51.33 | 51.33 | - | 6 |
| Feb 27, 2026 | 62.43 | 62.43 | 51.22 | 51.33 | 51.33 | -9.55% | 969 |
| Feb 26, 2026 | 56.49 | 60.99 | 56.49 | 56.75 | 56.75 | - | 162 |
| Feb 24, 2026 | 52.02 | 56.50 | 51.08 | 56.75 | 56.75 | - | 152 |
| Feb 20, 2026 | 56.46 | 58.00 | 52.00 | 56.75 | 56.75 | - | 211 |
| Feb 19, 2026 | 57.00 | 58.00 | 56.46 | 56.75 | 56.75 | -9.53% | 442 |
| Feb 18, 2026 | 56.85 | 60.00 | 56.85 | 62.73 | 62.73 | - | 352 |
| Feb 17, 2026 | 59.11 | 59.11 | 59.11 | 62.73 | 62.73 | - | 100 |
| Feb 16, 2026 | 58.11 | 58.51 | 58.11 | 62.73 | 62.73 | - | 5 |
| Feb 13, 2026 | 62.73 | 69.00 | 60.00 | 62.73 | 62.73 | - | 94 |
| Feb 12, 2026 | 55.01 | 65.00 | 55.00 | 62.73 | 62.73 | 3.00% | 672 |
| Feb 11, 2026 | 50.61 | 61.64 | 50.44 | 60.90 | 60.90 | 8.67% | 34,312 |
| Feb 10, 2026 | 56.12 | 56.12 | 56.12 | 56.04 | 56.04 | - | 6 |
| Feb 6, 2026 | 53.06 | 53.06 | 53.06 | 56.04 | 56.04 | - | 1 |
| Feb 4, 2026 | 66.04 | 66.04 | 55.25 | 56.04 | 56.04 | -6.66% | 2,618 |
| Feb 3, 2026 | 59.99 | 60.04 | 59.99 | 60.04 | 60.04 | 10.00% | 536 |
| Jan 29, 2026 | 54.58 | 60.04 | 54.58 | 54.58 | 54.58 | - | 162 |
| Jan 28, 2026 | 60.04 | 60.04 | 60.04 | 54.58 | 54.58 | - | 68 |
| Jan 22, 2026 | 54.60 | 60.04 | 50.50 | 54.58 | 54.58 | - | 69 |
| Jan 14, 2026 | 60.04 | 60.04 | 56.50 | 54.58 | 54.58 | - | 24 |
| Jan 9, 2026 | 60.00 | 60.00 | 59.99 | 54.58 | 54.58 | - | 48 |
| Jan 8, 2026 | 59.99 | 60.00 | 59.99 | 54.58 | 54.58 | - | 207 |
| Jan 7, 2026 | 54.58 | 60.04 | 54.58 | 54.58 | 54.58 | - | 99 |
| Jan 6, 2026 | 54.61 | 54.61 | 54.60 | 54.58 | 54.58 | - | 315 |
| Jan 5, 2026 | 54.58 | 59.99 | 54.58 | 54.58 | 54.58 | - | 62 |
| Dec 31, 2025 | 60.00 | 60.00 | 55.00 | 54.58 | 54.58 | - | 35 |
| Dec 30, 2025 | 56.00 | 60.00 | 56.00 | 54.58 | 54.58 | - | 41 |
| Dec 29, 2025 | 54.58 | 58.95 | 54.58 | 54.58 | 54.58 | - | 131 |
| Dec 24, 2025 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - | 1 |
| Dec 23, 2025 | 59.99 | 59.99 | 55.00 | 54.58 | 54.58 | - | 3 |
| Dec 19, 2025 | 54.60 | 60.00 | 54.60 | 54.58 | 54.58 | - | 176 |
| Dec 18, 2025 | 59.80 | 59.80 | 54.50 | 54.58 | 54.58 | -8.76% | 1,211 |
| Dec 17, 2025 | 62.27 | 62.27 | 54.01 | 59.82 | 59.82 | - | 29 |
| Dec 16, 2025 | 62.20 | 62.20 | 56.00 | 59.82 | 59.82 | -2.73% | 541 |
| Dec 15, 2025 | 61.69 | 61.69 | 61.50 | 61.50 | 61.50 | -0.34% | 1,079 |
| Dec 12, 2025 | 66.89 | 66.89 | 66.89 | 61.71 | 61.71 | - | 53 |
| Dec 11, 2025 | 65.22 | 65.22 | 65.22 | 61.71 | 61.71 | - | 1 |
| Dec 10, 2025 | 64.00 | 64.00 | 60.00 | 61.71 | 61.71 | 3.26% | 745 |
| Dec 9, 2025 | 60.00 | 60.00 | 59.02 | 59.76 | 59.76 | -0.17% | 452 |
| Dec 8, 2025 | 70.83 | 70.85 | 58.01 | 59.86 | 59.86 | -7.06% | 2,515 |
| Dec 2, 2025 | 69.95 | 70.85 | 69.95 | 64.41 | 64.41 | - | 315 |
| Dec 1, 2025 | 70.85 | 70.85 | 58.50 | 64.41 | 64.41 | - | 54 |
| Nov 27, 2025 | 70.84 | 70.84 | 70.84 | 64.41 | 64.41 | - | 12 |
| Nov 24, 2025 | 64.01 | 64.01 | 64.01 | 64.41 | 64.41 | - | 1 |
| Nov 21, 2025 | 65.99 | 65.99 | 65.99 | 64.41 | 64.41 | - | 5 |
| Nov 20, 2025 | 70.80 | 70.80 | 70.80 | 64.41 | 64.41 | - | 101 |
| Nov 19, 2025 | 59.02 | 59.02 | 59.02 | 64.41 | 64.41 | - | 273 |
| Nov 14, 2025 | 58.10 | 58.10 | 58.10 | 64.41 | 64.41 | - | 160 |
| Nov 11, 2025 | 63.83 | 63.83 | 63.83 | 64.41 | 64.41 | - | 2 |
| Nov 10, 2025 | 70.82 | 70.82 | 70.82 | 64.41 | 64.41 | - | 3 |
| Nov 6, 2025 | 70.85 | 70.85 | 58.20 | 64.41 | 64.41 | - | 17 |
| Nov 4, 2025 | 70.50 | 70.50 | 70.50 | 64.41 | 64.41 | - | 12 |
| Nov 3, 2025 | 69.00 | 69.00 | 69.00 | 64.41 | 64.41 | - | 202 |
| Oct 24, 2025 | 64.00 | 64.00 | 64.00 | 64.41 | 64.41 | - | 21 |
| Oct 22, 2025 | 70.80 | 70.80 | 64.00 | 64.41 | 64.41 | - | 26 |
| Oct 21, 2025 | 69.99 | 69.99 | 68.00 | 64.41 | 64.41 | - | 6 |
| Oct 20, 2025 | 64.60 | 64.60 | 64.60 | 64.41 | 64.41 | - | 99 |
| Oct 17, 2025 | 64.41 | 64.41 | 58.25 | 64.41 | 64.41 | - | 200 |
| Oct 16, 2025 | 64.80 | 69.90 | 64.41 | 64.41 | 64.41 | - | 13 |
| Oct 15, 2025 | 64.44 | 70.00 | 64.41 | 64.41 | 64.41 | -0.05% | 632 |
| Oct 14, 2025 | 69.00 | 69.00 | 69.00 | 64.44 | 64.44 | - | 100 |
| Oct 13, 2025 | 70.85 | 70.85 | 64.00 | 64.44 | 64.44 | - | 217 |
| Oct 10, 2025 | 74.84 | 74.84 | 61.61 | 64.44 | 64.44 | -5.29% | 478 |
| Oct 8, 2025 | 73.99 | 73.99 | 61.99 | 68.04 | 68.04 | - | 326 |
| Oct 7, 2025 | 69.00 | 70.00 | 65.01 | 68.04 | 68.04 | -2.88% | 720 |
| Oct 6, 2025 | 70.00 | 70.00 | 70.00 | 70.06 | 70.06 | - | 11 |
| Oct 3, 2025 | 70.00 | 70.00 | 70.00 | 70.06 | 70.06 | - | 300 |
| Oct 2, 2025 | 73.11 | 73.11 | 70.00 | 70.06 | 70.06 | 5.42% | 600 |
| Oct 1, 2025 | 67.00 | 67.00 | 67.00 | 66.46 | 66.46 | - | 52 |
| Sep 30, 2025 | 65.01 | 70.00 | 65.01 | 66.46 | 66.46 | -5.26% | 378 |
| Sep 29, 2025 | 73.58 | 73.58 | 70.00 | 70.15 | 70.15 | -4.66% | 744 |
| Sep 26, 2025 | 70.26 | 77.99 | 70.26 | 73.58 | 73.58 | -5.67% | 2,141 |
| Sep 24, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.98% | 405 |
| Sep 23, 2025 | 79.24 | 79.24 | 77.24 | 77.24 | 77.24 | - | 285 |
| Sep 22, 2025 | 78.97 | 78.97 | 78.90 | 77.24 | 77.24 | - | 129 |
| Sep 19, 2025 | 73.15 | 79.00 | 73.13 | 77.24 | 77.24 | 5.36% | 1,059 |
| Sep 18, 2025 | 73.53 | 73.53 | 73.15 | 73.31 | 73.31 | -9.69% | 1,300 |
| Sep 17, 2025 | 79.03 | 81.30 | 79.00 | 81.18 | 81.18 | 2.72% | 2,634 |
| Sep 16, 2025 | 83.10 | 83.10 | 75.11 | 79.03 | 79.03 | -4.90% | 3,539 |
| Sep 15, 2025 | 90.40 | 93.29 | 81.33 | 83.10 | 83.10 | -8.04% | 9,743 |
| Sep 12, 2025 | 94.01 | 94.01 | 77.00 | 90.37 | 90.37 | 5.75% | 16,350 |
| Sep 11, 2025 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | 21.00% | 2,932 |
| Sep 9, 2025 | 70.63 | 70.63 | 70.63 | 70.63 | 70.63 | 10.00% | 2,000 |
| Sep 8, 2025 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | 10.01% | 1,100 |