Crescent Jute Products Limited (PSX:CJPL)
Pakistan
· Delayed Price · Currency is PKR 20.76
+0.48 (2.37%)
At close: Dec 4, 2025
Crescent Jute Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.54 | 21.48 | 19.85 | 20.58 | 20.58 | -0.87% | 28,730 |
| Dec 4, 2025 | 20.99 | 20.99 | 19.70 | 20.76 | 20.76 | 2.37% | 15,464 |
| Dec 3, 2025 | 21.00 | 21.29 | 20.00 | 20.28 | 20.28 | -2.59% | 10,699 |
| Dec 2, 2025 | 22.44 | 22.44 | 20.22 | 20.82 | 20.82 | -3.57% | 36,912 |
| Dec 1, 2025 | 22.80 | 22.80 | 20.01 | 21.59 | 21.59 | -2.35% | 47,670 |
| Nov 28, 2025 | 22.00 | 22.46 | 21.10 | 22.11 | 22.11 | 0.09% | 14,157 |
| Nov 27, 2025 | 23.88 | 23.88 | 21.21 | 22.09 | 22.09 | -5.32% | 53,809 |
| Nov 26, 2025 | 25.77 | 26.00 | 23.19 | 23.33 | 23.33 | -9.47% | 38,895 |
| Nov 25, 2025 | 28.36 | 28.75 | 25.52 | 25.77 | 25.77 | -9.07% | 53,015 |
| Nov 24, 2025 | 27.50 | 29.00 | 25.15 | 28.34 | 28.34 | 4.58% | 51,734 |
| Nov 21, 2025 | 29.27 | 29.50 | 27.02 | 27.10 | 27.10 | -9.73% | 116,637 |
| Nov 20, 2025 | 33.20 | 33.94 | 29.88 | 30.02 | 30.02 | -9.58% | 233,676 |
| Nov 19, 2025 | 30.99 | 33.20 | 28.50 | 33.20 | 33.20 | 10.01% | 1,254,850 |
| Nov 18, 2025 | 32.00 | 32.00 | 30.16 | 30.18 | 30.18 | 0.07% | 51,354 |
| Nov 17, 2025 | 28.00 | 30.16 | 25.11 | 30.16 | 30.16 | 9.99% | 670,643 |
| Nov 14, 2025 | 30.00 | 30.00 | 27.05 | 27.42 | 27.42 | -8.78% | 158,326 |
| Nov 13, 2025 | 30.11 | 30.11 | 25.00 | 30.06 | 30.06 | 9.83% | 889,527 |
| Nov 12, 2025 | 26.00 | 27.37 | 26.00 | 27.37 | 27.37 | 10.01% | 714,063 |
| Nov 11, 2025 | 24.87 | 24.88 | 23.88 | 24.88 | 24.88 | 9.99% | 39,617 |
| Nov 10, 2025 | 21.25 | 22.62 | 20.99 | 22.62 | 22.62 | 10.02% | 44,297 |
| Nov 7, 2025 | 18.50 | 20.56 | 16.82 | 20.56 | 20.56 | 10.01% | 690,521 |
| Nov 6, 2025 | 19.75 | 19.75 | 18.60 | 18.69 | 18.69 | 4.12% | 148,405 |
| Nov 5, 2025 | 16.99 | 17.95 | 15.50 | 17.95 | 17.95 | 9.99% | 698,887 |
| Nov 4, 2025 | 16.00 | 17.00 | 15.61 | 16.32 | 16.32 | 4.28% | 36,487 |
| Nov 3, 2025 | 14.25 | 15.65 | 13.50 | 15.65 | 15.65 | 9.98% | 675,261 |
| Oct 31, 2025 | 14.00 | 14.40 | 13.00 | 14.23 | 14.23 | 4.33% | 17,322 |
| Oct 30, 2025 | 13.10 | 14.99 | 13.00 | 13.64 | 13.64 | -3.40% | 83,803 |
| Oct 29, 2025 | 14.80 | 14.80 | 13.95 | 14.12 | 14.12 | -3.42% | 44,960 |
| Oct 28, 2025 | 16.00 | 16.00 | 14.50 | 14.62 | 14.62 | -5.43% | 86,284 |
| Oct 27, 2025 | 14.80 | 16.17 | 13.71 | 15.46 | 15.46 | 5.17% | 1,649,307 |
| Oct 24, 2025 | 15.45 | 15.45 | 13.55 | 14.70 | 14.70 | 1.59% | 41,441 |
| Oct 23, 2025 | 13.48 | 14.47 | 13.00 | 14.47 | 14.47 | 10.04% | 752,683 |
| Oct 22, 2025 | 13.21 | 13.49 | 13.00 | 13.15 | 13.15 | 0.61% | 24,549 |
| Oct 21, 2025 | 13.00 | 14.30 | 13.00 | 13.07 | 13.07 | 0.54% | 697,735 |
| Oct 20, 2025 | 13.00 | 13.40 | 12.92 | 13.00 | 13.00 | -0.54% | 30,686 |
| Oct 17, 2025 | 13.49 | 13.49 | 13.00 | 13.07 | 13.07 | -0.83% | 11,861 |
| Oct 16, 2025 | 12.90 | 13.50 | 12.70 | 13.18 | 13.18 | 1.00% | 38,322 |
| Oct 15, 2025 | 13.58 | 13.58 | 12.41 | 13.05 | 13.05 | -3.90% | 51,073 |
| Oct 14, 2025 | 14.77 | 14.77 | 13.30 | 13.58 | 13.58 | -1.24% | 87,354 |
| Oct 13, 2025 | 12.60 | 13.75 | 12.58 | 13.75 | 13.75 | 10.00% | 548,625 |
| Oct 10, 2025 | 11.15 | 12.50 | 11.15 | 12.50 | 12.50 | 10.04% | 234,423 |
| Oct 9, 2025 | 11.80 | 12.29 | 11.14 | 11.36 | 11.36 | -4.30% | 33,603 |
| Oct 8, 2025 | 12.05 | 12.45 | 11.51 | 11.87 | 11.87 | -3.18% | 10,207 |
| Oct 7, 2025 | 12.80 | 12.80 | 11.90 | 12.26 | 12.26 | -1.84% | 256,683 |
| Oct 6, 2025 | 11.98 | 12.88 | 11.10 | 12.49 | 12.49 | 3.91% | 438,228 |
| Oct 3, 2025 | 12.73 | 12.77 | 11.98 | 12.02 | 12.02 | -3.92% | 199,858 |
| Oct 2, 2025 | 11.60 | 13.20 | 11.52 | 12.51 | 12.51 | 4.25% | 1,840,159 |
| Oct 1, 2025 | 12.39 | 12.49 | 11.60 | 12.00 | 12.00 | 3.36% | 1,247,975 |
| Sep 30, 2025 | 11.11 | 12.09 | 10.81 | 11.61 | 11.61 | 5.64% | 2,048,118 |
| Sep 29, 2025 | 11.31 | 11.31 | 10.52 | 10.99 | 10.99 | -0.45% | 27,196 |
| Sep 26, 2025 | 11.35 | 11.48 | 10.88 | 11.04 | 11.04 | -2.73% | 32,942 |
| Sep 25, 2025 | 10.98 | 11.51 | 10.98 | 11.35 | 11.35 | 5.19% | 152,427 |
| Sep 24, 2025 | 10.69 | 10.98 | 10.61 | 10.79 | 10.79 | 2.27% | 60,537 |
| Sep 23, 2025 | 11.38 | 11.39 | 9.95 | 10.55 | 10.55 | -4.52% | 312,192 |
| Sep 22, 2025 | 11.40 | 11.40 | 11.03 | 11.05 | 11.05 | 0.36% | 34,564 |
| Sep 19, 2025 | 11.08 | 11.33 | 10.90 | 11.01 | 11.01 | -1.26% | 107,670 |
| Sep 18, 2025 | 10.98 | 11.33 | 10.70 | 11.15 | 11.15 | 1.09% | 120,120 |
| Sep 17, 2025 | 11.46 | 11.64 | 10.51 | 11.03 | 11.03 | -3.75% | 143,601 |
| Sep 16, 2025 | 11.77 | 12.17 | 11.25 | 11.46 | 11.46 | -1.46% | 506,778 |
| Sep 15, 2025 | 10.80 | 11.64 | 10.39 | 11.63 | 11.63 | 9.92% | 1,616,407 |
| Sep 12, 2025 | 10.60 | 11.19 | 10.45 | 10.58 | 10.58 | -2.85% | 78,090 |
| Sep 11, 2025 | 11.11 | 11.30 | 10.52 | 10.89 | 10.89 | -2.33% | 96,497 |
| Sep 10, 2025 | 10.95 | 11.30 | 10.95 | 11.15 | 11.15 | -1.76% | 31,613 |
| Sep 9, 2025 | 11.70 | 11.70 | 11.11 | 11.35 | 11.35 | -0.70% | 26,901 |
| Sep 8, 2025 | 11.02 | 11.50 | 10.51 | 11.43 | 11.43 | 2.79% | 120,231 |
| Sep 5, 2025 | 11.58 | 11.58 | 11.02 | 11.12 | 11.12 | -3.97% | 48,659 |
| Sep 4, 2025 | 11.40 | 11.90 | 11.22 | 11.58 | 11.58 | 3.76% | 425,155 |
| Sep 3, 2025 | 11.30 | 11.59 | 11.00 | 11.16 | 11.16 | -0.45% | 54,981 |
| Sep 2, 2025 | 11.29 | 11.60 | 11.06 | 11.21 | 11.21 | -0.80% | 151,767 |
| Sep 1, 2025 | 11.26 | 11.48 | 11.00 | 11.30 | 11.30 | 0.44% | 52,618 |
| Aug 29, 2025 | 10.45 | 11.29 | 10.27 | 11.25 | 11.25 | 8.70% | 152,276 |
| Aug 28, 2025 | 10.50 | 10.65 | 9.51 | 10.35 | 10.35 | -0.86% | 111,337 |
| Aug 27, 2025 | 11.34 | 11.34 | 10.20 | 10.44 | 10.44 | -6.28% | 100,822 |
| Aug 26, 2025 | 11.50 | 11.70 | 11.07 | 11.14 | 11.14 | -3.97% | 60,323 |
| Aug 25, 2025 | 12.00 | 12.00 | 11.60 | 11.60 | 11.60 | -0.60% | 32,581 |
| Aug 22, 2025 | 12.50 | 12.50 | 11.60 | 11.67 | 11.67 | -2.91% | 99,277 |
| Aug 21, 2025 | 12.80 | 12.80 | 11.56 | 12.02 | 12.02 | -3.69% | 675,011 |
| Aug 20, 2025 | 13.35 | 13.35 | 12.06 | 12.48 | 12.48 | -2.27% | 424,340 |
| Aug 19, 2025 | 13.25 | 13.50 | 12.55 | 12.77 | 12.77 | 2.08% | 681,650 |
| Aug 18, 2025 | 11.37 | 12.51 | 11.37 | 12.51 | 12.51 | 10.03% | 779,450 |
| Aug 15, 2025 | 12.00 | 12.00 | 10.65 | 11.37 | 11.37 | -3.73% | 322,831 |
| Aug 13, 2025 | 12.42 | 12.90 | 11.60 | 11.81 | 11.81 | -4.91% | 196,437 |
| Aug 12, 2025 | 12.70 | 13.10 | 11.80 | 12.42 | 12.42 | -1.35% | 1,546,177 |
| Aug 11, 2025 | 13.50 | 13.70 | 12.25 | 12.59 | 12.59 | -6.32% | 1,192,565 |
| Aug 8, 2025 | 14.75 | 15.99 | 13.37 | 13.44 | 13.44 | -9.56% | 2,367,961 |
| Aug 7, 2025 | 13.60 | 14.99 | 12.70 | 14.86 | 14.86 | 9.02% | 4,866,310 |
| Aug 6, 2025 | 13.62 | 13.63 | 12.45 | 13.63 | 13.63 | 10.01% | 3,459,537 |
| Aug 5, 2025 | 11.79 | 12.39 | 10.50 | 12.39 | 12.39 | 10.04% | 2,838,043 |
| Aug 4, 2025 | 9.88 | 11.26 | 9.22 | 11.26 | 11.26 | 9.96% | 1,867,161 |
| Aug 1, 2025 | 10.99 | 11.20 | 10.01 | 10.24 | 10.24 | -0.78% | 1,573,243 |
| Jul 31, 2025 | 9.78 | 10.32 | 9.78 | 10.32 | 10.32 | 10.73% | 870,808 |
| Jul 30, 2025 | 8.51 | 9.32 | 8.41 | 9.32 | 9.32 | 12.02% | 3,074,795 |
| Jul 29, 2025 | 6.75 | 8.32 | 6.75 | 8.32 | 8.32 | 13.66% | 4,606,507 |
| Jul 28, 2025 | 6.25 | 7.32 | 6.25 | 7.32 | 7.32 | 15.82% | 2,738,969 |
| Jul 25, 2025 | 6.25 | 6.69 | 6.21 | 6.32 | 6.32 | -2.77% | 163,107 |
| Jul 24, 2025 | 6.56 | 6.80 | 6.15 | 6.50 | 6.50 | -4.69% | 463,914 |
| Jul 23, 2025 | 6.90 | 7.39 | 6.61 | 6.82 | 6.82 | 1.64% | 2,377,766 |
| Jul 22, 2025 | 5.73 | 6.71 | 5.51 | 6.71 | 6.71 | 17.51% | 1,729,618 |
| Jul 21, 2025 | 5.60 | 5.85 | 5.51 | 5.71 | 5.71 | 2.88% | 59,920 |
| Jul 18, 2025 | 5.99 | 5.99 | 5.50 | 5.55 | 5.55 | -5.61% | 83,081 |