Crescent Fibres Limited (PSX:CFL)
Pakistan
· Delayed Price · Currency is PKR 64.41
0.00 (0.00%)
At close: Dec 2, 2025
Crescent Fibres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | 10.01% | 1,020 |
| Sep 4, 2025 | 50.00 | 55.06 | 50.00 | 53.06 | 53.06 | 6.01% | 26 |
| Sep 3, 2025 | 50.01 | 50.01 | 50.01 | 50.05 | 50.05 | - | 11 |
| Sep 2, 2025 | 50.00 | 53.00 | 50.00 | 50.05 | 50.05 | - | 12 |
| Aug 27, 2025 | 52.00 | 52.00 | 52.00 | 50.05 | 50.05 | - | 1 |
| Aug 22, 2025 | 55.05 | 55.06 | 47.00 | 50.05 | 50.05 | - | 51 |
| Aug 19, 2025 | 50.01 | 50.01 | 50.01 | 50.05 | 50.05 | - | 25 |
| Aug 18, 2025 | 55.00 | 55.06 | 55.00 | 50.05 | 50.05 | - | 261 |
| Aug 15, 2025 | 45.10 | 55.00 | 45.10 | 50.05 | 50.05 | - | 2 |
| Aug 13, 2025 | 47.78 | 47.78 | 47.77 | 50.05 | 50.05 | - | 73 |
| Aug 12, 2025 | 53.05 | 53.05 | 50.05 | 50.05 | 50.05 | 3.73% | 700 |
| Aug 11, 2025 | 54.99 | 56.15 | 46.03 | 48.25 | 48.25 | -5.48% | 4,830 |
| Aug 8, 2025 | 46.00 | 50.00 | 46.00 | 51.05 | 51.05 | - | 4 |
| Aug 7, 2025 | 46.02 | 55.00 | 46.02 | 51.05 | 51.05 | - | 19 |
| Jul 31, 2025 | 46.02 | 56.16 | 46.02 | 51.05 | 51.05 | - | 12 |
| Jul 29, 2025 | 51.01 | 53.15 | 51.01 | 51.05 | 51.05 | 5.65% | 6,180 |
| Jul 28, 2025 | 50.00 | 50.00 | 50.00 | 48.32 | 48.32 | - | 2 |
| Jul 17, 2025 | 50.00 | 50.00 | 50.00 | 48.32 | 48.32 | - | 7 |
| Jul 10, 2025 | 44.01 | 44.01 | 44.01 | 48.32 | 48.32 | - | 1 |
| Jul 7, 2025 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - | 2 |
| Jul 2, 2025 | 52.00 | 52.00 | 45.25 | 48.32 | 48.32 | -3.84% | 879 |
| Jul 1, 2025 | 45.25 | 45.25 | 45.25 | 50.25 | 50.25 | - | 96 |
| Jun 30, 2025 | 55.28 | 55.28 | 55.28 | 50.25 | 50.25 | - | 4,597 |
| Jun 25, 2025 | 55.00 | 55.00 | 55.00 | 50.25 | 50.25 | - | 238 |
| Jun 24, 2025 | 55.28 | 55.28 | 55.28 | 50.25 | 50.25 | - | 301 |
| Jun 19, 2025 | 45.26 | 45.26 | 45.25 | 50.25 | 50.25 | - | 98 |
| Jun 16, 2025 | 52.00 | 52.00 | 52.00 | 50.25 | 50.25 | - | 114 |
| Jun 11, 2025 | 50.20 | 50.20 | 50.20 | 50.25 | 50.25 | - | 2 |
| Jun 10, 2025 | 55.28 | 55.28 | 55.28 | 50.25 | 50.25 | - | 101 |
| Jun 4, 2025 | 49.00 | 49.00 | 49.00 | 50.25 | 50.25 | - | 116 |