Skip to main content
Crescent Jute Products Limited (PSX:CJPL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
13.14
+0.52 (4.12%)
At close: Apr 28, 2026

Crescent Jute Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202612.9913.0912.5012.6212.62-1.25%5,632
Apr 24, 202612.8013.2512.5512.7812.78-0.31%14,397
Apr 23, 202613.4813.4812.7512.8212.82-2.44%15,117
Apr 22, 202613.5614.2012.9013.1413.14-3.03%28,615
Apr 21, 202615.5015.5013.4213.5513.55-8.94%82,873
Apr 20, 202615.9015.9013.5014.8814.881.57%156,477
Apr 17, 202613.5814.6513.5814.6514.659.98%113,106
Apr 16, 202613.6013.6013.0213.3213.320.91%9,122
Apr 15, 202613.7513.7512.9013.2013.20-5,002
Apr 14, 202613.0113.7513.0113.2013.20-0.08%7,603
Apr 13, 202613.4813.4813.2013.2113.21-2.65%3,659
Apr 10, 202612.7513.8012.7513.5713.574.38%5,393
Apr 9, 202612.7713.6012.7713.0013.00-23,193
Apr 8, 202613.2913.5011.5313.0013.003.17%18,320
Apr 7, 202612.9912.9912.5012.6012.60-1.87%7,389
Apr 6, 202612.6513.1912.6512.8412.84-94
Apr 3, 202612.8012.9012.5012.8412.84-0.47%1,338
Apr 2, 202612.9612.9612.5612.9012.90-4.30%1,300
Apr 1, 202612.4513.6012.4513.4813.487.58%8,210
Mar 31, 202612.6012.7212.6012.5312.53-205
Mar 30, 202612.6212.7012.2512.5312.53-2.87%8,168
Mar 27, 202612.8513.4012.5312.9012.90-0.54%3,859
Mar 26, 202612.6212.8512.2712.9712.97-449
Mar 25, 202612.9412.9912.1512.9712.974.43%4,008
Mar 24, 202613.9913.9912.2212.4212.42-8.54%21,134
Mar 19, 202613.5113.6512.7613.5813.580.52%2,622
Mar 18, 202613.5014.5013.2613.5113.511.12%13,263
Mar 17, 202613.4513.7512.5613.3613.36-1.76%8,819
Mar 16, 202613.3513.8011.7113.6013.604.70%22,782
Mar 13, 202612.6013.0012.6012.9912.992.28%1,008
Mar 12, 202612.4013.3012.4012.7012.703.25%12,700
Mar 11, 202612.9013.2512.5112.3012.30-406
Mar 10, 202611.5112.6411.5112.3012.302.76%2,881
Mar 9, 202612.4912.4910.7811.9711.97-31
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, 202613.4014.4013.4014.0014.00-208,635
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