Skip to main content
Crescent Jute Products Limited (PSX:CJPL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
11.97
+0.02 (0.17%)
At close: Mar 6, 2026

Crescent Jute Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202611.9012.7011.5011.9711.970.17%2,146
Mar 5, 202612.7912.7911.9211.9511.950.42%1,912
Mar 4, 202611.9013.5011.9011.9011.90-4.42%3,758
Mar 3, 202612.9512.9511.3212.4512.45-79
Mar 2, 202611.2613.7511.2612.4512.45-0.48%2,213
Feb 27, 202613.0013.5012.5112.5112.51-1,029
Feb 26, 202612.9013.0012.0012.5112.510.97%2,352
Feb 25, 202612.1512.9812.1512.3912.393.34%6,331
Feb 24, 202611.7012.0011.0111.9911.992.48%9,555
Feb 23, 202613.0513.0711.7011.7011.70-9.93%22,117
Feb 20, 202612.4613.8412.2512.9912.99-2.55%12,552
Feb 19, 202614.2014.2012.6113.3313.33-4.79%13,307
Feb 18, 202613.4014.4013.4014.0014.00-3,325
Feb 17, 202614.7514.7514.1514.0014.00-265
Feb 16, 202614.0014.3913.8314.0014.00-0.07%11,404
Feb 13, 202614.1614.8513.2314.0114.01-4.50%15,641
Feb 12, 202615.2115.3014.6714.6714.67-3.49%12,124
Feb 11, 202615.0515.8514.6015.2015.20-5.12%26,050
Feb 10, 202614.9016.2514.6316.0216.026.23%118,522
Feb 9, 202615.6016.2014.6015.0815.08-6.04%4,383
Feb 6, 202615.0016.2515.0016.0516.058.67%28,164
Feb 4, 202615.0015.0014.5714.7714.77-1.53%8,547
Feb 3, 202615.7015.7014.9015.0015.00-3.54%30,519
Feb 2, 202614.5715.8113.7215.5515.558.21%70,285
Jan 30, 202614.6915.7514.2514.3714.37-1.37%10,371
Jan 29, 202613.8014.6912.6314.5714.579.14%72,818
Jan 28, 202613.8913.8913.2513.3513.35-1.18%3,820
Jan 27, 202612.9913.5812.9913.5113.511.05%37,168
Jan 26, 202614.0114.0312.8013.3713.37-4.57%37,693
Jan 23, 202614.5014.5014.0014.0114.01-2.10%18,850
Jan 22, 202614.7514.7514.1214.3114.31-1.38%12,411
Jan 21, 202614.8315.6114.5014.5114.51-36,998
Jan 20, 202614.6114.8314.5014.5114.51-0.68%19,793
Jan 19, 202615.9015.9014.2014.6114.61-7.30%173,681
Jan 16, 202616.3016.9915.5115.7615.76-1.68%67,697
Jan 15, 202616.7516.7516.0116.0316.03-3.32%29,732
Jan 14, 202617.5017.5016.3016.5816.58-3.15%78,491
Jan 13, 202617.1017.4817.0017.1217.12-0.29%43,486
Jan 12, 202617.5117.9417.0417.1717.17-1.89%36,449
Jan 9, 202617.9817.9817.5017.5017.50-0.06%14,979
Jan 8, 202618.0018.4017.5017.5117.51-1.68%31,328
Jan 7, 202617.0018.4016.8017.8117.815.38%332,621
Jan 6, 202617.8717.8716.8216.9016.90-5.43%135,601
Jan 5, 202618.2418.2417.6017.8717.87-0.67%17,975
Jan 2, 202618.4518.4717.8017.9917.991.87%48,101
Jan 1, 202617.9918.4617.3017.6617.661.90%42,194
Dec 31, 202519.0019.3917.1017.3317.33-8.79%199,765
Dec 30, 202519.8620.7518.2019.0019.00-3.89%188,446
Dec 29, 202518.5019.7718.1819.7719.7710.02%231,150
Dec 26, 202516.9918.6916.7017.9717.975.77%121,141
Dec 24, 202516.9017.0116.6016.9916.990.35%10,678
Dec 23, 202516.6717.3016.5016.9316.933.23%15,481
Dec 22, 202516.5616.5616.0216.4016.40-2.50%6,753
Dec 19, 202516.6917.0716.5116.8216.821.88%36,961
Dec 18, 202517.9817.9816.3016.5116.51-5.33%34,729
Dec 17, 202518.5018.5017.4017.4417.44-7.82%338,275
Dec 16, 202518.2519.8217.2518.9218.924.99%668,709
Dec 15, 202519.6319.6318.0018.0218.02-6.83%83,135
Dec 12, 202519.5019.8018.6019.3419.34-2.52%26,188
Dec 11, 202520.0020.1019.0019.8419.84-1.54%39,626
Dec 10, 202520.7420.7420.1020.1520.15-1.03%20,226
Dec 9, 202520.6021.0020.3520.3620.36-0.68%2,743
Dec 8, 202521.0021.9919.3520.5020.50-0.39%69,744
Dec 5, 202520.5421.4819.8520.5820.58-0.87%28,730
Dec 4, 202520.9920.9919.7020.7620.762.37%15,464
Dec 3, 202521.0021.2920.0020.2820.28-2.59%10,699
Dec 2, 202522.4422.4420.2220.8220.82-3.57%36,912
Dec 1, 202522.8022.8020.0121.5921.59-2.35%47,670
Nov 28, 202522.0022.4621.1022.1122.110.09%14,157
Nov 27, 202523.8823.8821.2122.0922.09-5.32%53,809
Nov 26, 202525.7726.0023.1923.3323.33-9.47%38,895
Nov 25, 202528.3628.7525.5225.7725.77-9.07%53,015
Nov 24, 202527.5029.0025.1528.3428.344.58%51,734
Nov 21, 202529.2729.5027.0227.1027.10-9.73%116,637
Nov 20, 202533.2033.9429.8830.0230.02-9.58%233,676
Nov 19, 202530.9933.2028.5033.2033.2010.01%1,254,850
Nov 18, 202532.0032.0030.1630.1830.180.07%51,354
Nov 17, 202528.0030.1625.1130.1630.169.99%670,643
Nov 14, 202530.0030.0027.0527.4227.42-8.78%158,326
Nov 13, 202530.1130.1125.0030.0630.069.83%889,527
Nov 12, 202526.0027.3726.0027.3727.3710.01%714,063
Nov 11, 202524.8724.8823.8824.8824.889.99%39,617
Nov 10, 202521.2522.6220.9922.6222.6210.02%44,297
Nov 7, 202518.5020.5616.8220.5620.5610.01%690,521
Nov 6, 202519.7519.7518.6018.6918.694.12%148,405
Nov 5, 202516.9917.9515.5017.9517.959.99%698,887
Nov 4, 202516.0017.0015.6116.3216.324.28%36,487
Nov 3, 202514.2515.6513.5015.6515.659.98%675,261
Oct 31, 202514.0014.4013.0014.2314.234.33%17,322
Oct 30, 202513.1014.9913.0013.6413.64-3.40%83,803
Oct 29, 202514.8014.8013.9514.1214.12-3.42%44,960
Oct 28, 202516.0016.0014.5014.6214.62-5.43%86,284
Oct 27, 202514.8016.1713.7115.4615.465.17%1,649,307
Oct 24, 202515.4515.4513.5514.7014.701.59%41,441
Oct 23, 202513.4814.4713.0014.4714.4710.04%752,683
Oct 22, 202513.2113.4913.0013.1513.150.61%24,549
Oct 21, 202513.0014.3013.0013.0713.070.54%697,735
Oct 20, 202513.0013.4012.9213.0013.00-0.54%30,686
Oct 17, 202513.4913.4913.0013.0713.07-0.83%11,861
Oct 16, 202512.9013.5012.7013.1813.181.00%38,322