Crescent Fibres Limited (PSX:CFL)
Pakistan
· Delayed Price · Currency is PKR 59.99
0.00 (0.00%)
At close: Apr 28, 2026
Crescent Fibres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 65.89 | 65.89 | 56.26 | 59.99 | 59.99 | - | 29 |
| Apr 27, 2026 | 55.00 | 61.39 | 53.00 | 59.99 | 59.99 | 7.49% | 3,411 |
| Apr 24, 2026 | 51.01 | 51.01 | 51.01 | 55.81 | 55.81 | - | 100 |
| Apr 23, 2026 | 61.25 | 61.25 | 50.50 | 55.81 | 55.81 | 0.13% | 781 |
| Apr 22, 2026 | 55.01 | 55.01 | 55.00 | 55.74 | 55.74 | - | 19 |
| Apr 20, 2026 | 61.20 | 61.20 | 55.51 | 55.74 | 55.74 | - | 108 |
| Apr 17, 2026 | 60.00 | 61.30 | 50.61 | 55.74 | 55.74 | - | 296 |
| Apr 16, 2026 | 61.23 | 61.23 | 55.75 | 55.74 | 55.74 | - | 113 |
| Apr 15, 2026 | 59.99 | 59.99 | 55.75 | 55.74 | 55.74 | - | 2 |
| Apr 14, 2026 | 56.78 | 60.00 | 52.30 | 55.74 | 55.74 | -3.88% | 1,136 |
| Apr 13, 2026 | 56.85 | 64.00 | 56.78 | 57.99 | 57.99 | -8.08% | 794 |
| Apr 10, 2026 | 66.66 | 72.99 | 60.72 | 63.09 | 63.09 | -4.97% | 1,578 |
| Apr 9, 2026 | 65.00 | 66.39 | 54.32 | 66.39 | 66.39 | 10.01% | 10,440 |
| Apr 8, 2026 | 60.46 | 60.46 | 49.50 | 60.35 | 60.35 | 9.81% | 1,217 |
| Apr 7, 2026 | 54.96 | 54.96 | 47.00 | 54.96 | 54.96 | 10.01% | 862 |
| Apr 6, 2026 | 52.90 | 54.95 | 48.01 | 49.96 | 49.96 | - | 425 |
| Apr 3, 2026 | 54.95 | 54.95 | 47.00 | 49.96 | 49.96 | -2.17% | 1,058 |
| Apr 2, 2026 | 46.22 | 54.00 | 46.22 | 51.07 | 51.07 | - | 10 |
| Apr 1, 2026 | 46.32 | 55.00 | 46.32 | 51.07 | 51.07 | - | 6 |
| Mar 31, 2026 | 55.90 | 55.90 | 55.30 | 51.07 | 51.07 | - | 16 |
| Mar 30, 2026 | 56.18 | 56.18 | 46.21 | 51.07 | 51.07 | - | 326 |
| Mar 27, 2026 | 55.97 | 55.98 | 55.97 | 51.07 | 51.07 | - | 16 |
| Mar 26, 2026 | 46.21 | 54.00 | 46.20 | 51.07 | 51.07 | - | 328 |
| Mar 25, 2026 | 53.94 | 53.94 | 53.94 | 51.07 | 51.07 | - | 5 |
| Mar 24, 2026 | 56.11 | 56.18 | 46.00 | 51.07 | 51.07 | - | 311 |
| Mar 19, 2026 | 55.53 | 55.53 | 51.07 | 51.07 | 51.07 | - | 390 |
| Mar 18, 2026 | 51.06 | 51.07 | 51.06 | 51.07 | 51.07 | 9.99% | 702 |
| Mar 17, 2026 | 46.90 | 49.00 | 46.20 | 46.43 | 46.43 | -9.55% | 507 |
| Mar 16, 2026 | 47.00 | 47.00 | 46.51 | 51.33 | 51.33 | - | 70 |
| Mar 13, 2026 | 55.97 | 55.98 | 55.97 | 51.33 | 51.33 | - | 11 |
| Mar 10, 2026 | 46.20 | 56.40 | 46.20 | 51.33 | 51.33 | - | 97 |
| Mar 9, 2026 | 56.45 | 56.45 | 46.20 | 51.33 | 51.33 | - | 2 |
| 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 |