The Crescent Textile Mills Limited (PSX:CRTM)
Pakistan
· Delayed Price · Currency is PKR 26.59
-0.08 (-0.30%)
At close: Dec 5, 2025
PSX:CRTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.61 | 27.44 | 26.30 | 26.59 | 26.59 | -0.30% | 203,814 |
| Dec 4, 2025 | 27.05 | 27.25 | 26.60 | 26.67 | 26.67 | -1.19% | 109,342 |
| Dec 3, 2025 | 27.20 | 27.78 | 26.90 | 26.99 | 26.99 | -0.52% | 255,472 |
| Dec 2, 2025 | 26.94 | 28.73 | 26.93 | 27.13 | 27.13 | 1.27% | 945,841 |
| Dec 1, 2025 | 25.80 | 28.45 | 25.50 | 26.79 | 26.79 | 3.36% | 473,921 |
| Nov 28, 2025 | 26.12 | 26.38 | 25.30 | 25.92 | 25.92 | -0.77% | 394,651 |
| Nov 27, 2025 | 27.00 | 27.25 | 25.90 | 26.12 | 26.12 | -2.46% | 791,974 |
| Nov 26, 2025 | 24.85 | 27.29 | 24.81 | 26.78 | 26.78 | 7.94% | 3,988,789 |
| Nov 25, 2025 | 24.00 | 25.20 | 23.50 | 24.81 | 24.81 | 3.72% | 941,049 |
| Nov 24, 2025 | 24.39 | 24.39 | 23.60 | 23.92 | 23.92 | -0.42% | 114,816 |
| Nov 21, 2025 | 24.60 | 24.60 | 23.80 | 24.02 | 24.02 | -0.25% | 83,702 |
| Nov 20, 2025 | 24.50 | 24.75 | 23.80 | 24.08 | 24.08 | -1.23% | 77,851 |
| Nov 19, 2025 | 23.90 | 25.00 | 23.90 | 24.38 | 24.38 | 2.48% | 574,390 |
| Nov 18, 2025 | 23.70 | 24.48 | 23.66 | 23.79 | 23.79 | 0.59% | 139,999 |
| Nov 17, 2025 | 23.60 | 24.20 | 23.60 | 23.65 | 23.65 | 0.68% | 119,856 |
| Nov 14, 2025 | 23.00 | 23.56 | 23.00 | 23.49 | 23.49 | 1.12% | 37,199 |
| Nov 13, 2025 | 23.30 | 23.50 | 23.00 | 23.23 | 23.23 | 0.04% | 120,247 |
| Nov 12, 2025 | 23.01 | 24.50 | 23.00 | 23.22 | 23.22 | 0.30% | 495,179 |
| Nov 11, 2025 | 23.01 | 23.40 | 22.05 | 23.15 | 23.15 | -0.64% | 226,219 |
| Nov 10, 2025 | 23.30 | 23.30 | 23.00 | 23.30 | 23.30 | 0.22% | 29,957 |
| Nov 7, 2025 | 23.10 | 23.30 | 23.00 | 23.25 | 23.25 | 1.00% | 93,734 |
| Nov 6, 2025 | 23.07 | 23.50 | 22.95 | 23.02 | 23.02 | 0.09% | 77,868 |
| Nov 5, 2025 | 22.60 | 23.10 | 22.50 | 23.00 | 23.00 | 2.27% | 57,489 |
| Nov 4, 2025 | 22.60 | 23.00 | 22.40 | 22.49 | 22.49 | -0.22% | 117,257 |
| Nov 3, 2025 | 22.81 | 23.47 | 22.50 | 22.54 | 22.54 | -0.92% | 107,794 |
| Oct 31, 2025 | 22.60 | 23.10 | 22.20 | 22.75 | 22.75 | 1.25% | 41,647 |
| Oct 30, 2025 | 22.52 | 22.99 | 22.27 | 22.47 | 22.47 | - | 100,517 |
| Oct 29, 2025 | 23.00 | 24.00 | 22.33 | 22.47 | 22.47 | -2.81% | 167,163 |
| Oct 28, 2025 | 23.40 | 23.90 | 23.02 | 23.12 | 23.12 | -1.91% | 53,330 |
| Oct 27, 2025 | 23.80 | 24.20 | 23.50 | 23.57 | 23.57 | -1.30% | 75,683 |
| Oct 24, 2025 | 23.95 | 24.75 | 23.50 | 23.88 | 23.88 | 0.46% | 250,296 |
| Oct 23, 2025 | 24.05 | 24.33 | 23.70 | 23.77 | 23.77 | -1.29% | 82,098 |
| Oct 22, 2025 | 24.51 | 24.75 | 23.80 | 24.08 | 24.08 | -2.86% | 120,617 |
| Oct 21, 2025 | 24.70 | 24.95 | 24.25 | 24.79 | 24.79 | 0.61% | 266,021 |
| Oct 20, 2025 | 24.40 | 24.95 | 24.00 | 24.64 | 24.64 | 1.40% | 360,257 |
| Oct 17, 2025 | 23.55 | 25.00 | 23.55 | 24.30 | 24.30 | 1.63% | 513,892 |
| Oct 16, 2025 | 24.10 | 24.90 | 23.85 | 23.91 | 23.91 | 0.46% | 436,006 |
| Oct 15, 2025 | 24.16 | 24.49 | 23.70 | 23.80 | 23.80 | -1.49% | 519,703 |
| Oct 14, 2025 | 23.50 | 25.59 | 23.50 | 24.16 | 24.16 | 3.87% | 5,797,127 |
| Oct 13, 2025 | 23.11 | 24.45 | 22.50 | 23.26 | 23.26 | 0.35% | 687,940 |
| Oct 10, 2025 | 23.01 | 23.79 | 22.70 | 23.18 | 23.18 | -0.13% | 156,617 |
| Oct 9, 2025 | 23.50 | 23.80 | 23.05 | 23.21 | 23.21 | -2.07% | 96,957 |
| Oct 8, 2025 | 23.80 | 23.99 | 23.40 | 23.70 | 23.70 | -0.08% | 123,936 |
| Oct 7, 2025 | 23.61 | 24.10 | 23.51 | 23.72 | 23.72 | 0.64% | 136,262 |
| Oct 6, 2025 | 24.10 | 24.50 | 23.30 | 23.57 | 23.57 | -1.83% | 417,473 |
| Oct 3, 2025 | 25.50 | 25.73 | 23.91 | 24.01 | 24.01 | -4.76% | 423,688 |
| Oct 2, 2025 | 23.06 | 25.35 | 23.01 | 25.21 | 25.21 | 7.55% | 1,877,369 |
| Oct 1, 2025 | 24.00 | 24.47 | 22.96 | 23.44 | 23.44 | -2.01% | 844,333 |
| Sep 30, 2025 | 24.71 | 25.10 | 23.15 | 23.92 | 23.92 | -3.12% | 704,484 |
| Sep 29, 2025 | 24.80 | 25.60 | 23.26 | 24.69 | 24.69 | 2.24% | 2,005,353 |
| Sep 26, 2025 | 23.70 | 24.80 | 23.00 | 24.15 | 24.15 | 3.96% | 1,108,279 |
| Sep 25, 2025 | 23.65 | 23.90 | 23.15 | 23.23 | 23.23 | -1.73% | 286,008 |
| Sep 24, 2025 | 24.30 | 24.49 | 23.50 | 23.64 | 23.64 | -1.75% | 604,838 |
| Sep 23, 2025 | 25.25 | 25.60 | 23.90 | 24.06 | 24.06 | -4.14% | 1,083,416 |
| Sep 22, 2025 | 23.99 | 25.31 | 23.60 | 25.10 | 25.10 | 9.08% | 5,338,277 |
| Sep 19, 2025 | 22.30 | 24.10 | 22.30 | 23.01 | 23.01 | 3.60% | 3,854,749 |
| Sep 18, 2025 | 21.90 | 22.59 | 21.90 | 22.21 | 22.21 | 1.46% | 1,998,105 |
| Sep 17, 2025 | 21.96 | 22.14 | 21.49 | 21.89 | 21.89 | -0.05% | 384,212 |
| Sep 16, 2025 | 22.05 | 22.54 | 21.80 | 21.90 | 21.90 | -0.68% | 121,362 |
| Sep 15, 2025 | 21.70 | 22.90 | 21.62 | 22.05 | 22.05 | 1.89% | 339,777 |
| Sep 12, 2025 | 21.50 | 22.13 | 21.15 | 21.64 | 21.64 | 1.31% | 1,076,129 |
| Sep 11, 2025 | 21.70 | 21.99 | 21.30 | 21.36 | 21.36 | -1.11% | 1,017,923 |
| Sep 10, 2025 | 21.81 | 21.99 | 21.51 | 21.60 | 21.60 | -1.32% | 214,060 |
| Sep 9, 2025 | 22.67 | 22.70 | 21.70 | 21.89 | 21.89 | -3.44% | 319,265 |
| Sep 8, 2025 | 22.70 | 23.20 | 22.20 | 22.67 | 22.67 | 0.31% | 632,959 |
| Sep 5, 2025 | 22.20 | 22.98 | 21.96 | 22.60 | 22.60 | 2.22% | 582,357 |
| Sep 4, 2025 | 22.60 | 22.60 | 22.05 | 22.11 | 22.11 | -1.73% | 192,738 |
| Sep 3, 2025 | 22.57 | 22.93 | 22.21 | 22.50 | 22.50 | -0.31% | 163,893 |
| Sep 2, 2025 | 22.70 | 23.23 | 22.42 | 22.57 | 22.57 | 0.09% | 631,513 |
| Sep 1, 2025 | 22.68 | 23.94 | 21.50 | 22.55 | 22.55 | 1.39% | 1,487,244 |
| Aug 29, 2025 | 21.00 | 23.00 | 20.56 | 22.24 | 22.24 | 5.55% | 911,955 |
| Aug 28, 2025 | 21.21 | 21.44 | 21.00 | 21.07 | 21.07 | -0.19% | 81,729 |
| Aug 27, 2025 | 21.69 | 21.99 | 20.52 | 21.11 | 21.11 | -1.45% | 185,269 |
| Aug 26, 2025 | 21.49 | 21.70 | 21.20 | 21.42 | 21.42 | 1.42% | 203,631 |
| Aug 25, 2025 | 21.60 | 21.60 | 21.03 | 21.12 | 21.12 | -1.68% | 223,373 |
| Aug 22, 2025 | 21.52 | 22.00 | 21.31 | 21.48 | 21.48 | -0.79% | 141,371 |
| Aug 21, 2025 | 22.09 | 22.20 | 21.20 | 21.65 | 21.65 | -1.19% | 203,405 |
| Aug 20, 2025 | 22.30 | 22.48 | 21.51 | 21.91 | 21.91 | -1.13% | 219,394 |
| Aug 19, 2025 | 21.59 | 22.75 | 21.40 | 22.16 | 22.16 | 3.31% | 1,275,347 |
| Aug 18, 2025 | 21.02 | 21.69 | 20.52 | 21.45 | 21.45 | 1.71% | 267,797 |
| Aug 15, 2025 | 21.10 | 21.39 | 20.90 | 21.09 | 21.09 | -0.52% | 148,939 |
| Aug 13, 2025 | 21.30 | 21.49 | 21.02 | 21.20 | 21.20 | -0.61% | 100,704 |
| Aug 12, 2025 | 21.79 | 21.81 | 21.11 | 21.33 | 21.33 | -1.20% | 254,562 |
| Aug 11, 2025 | 21.11 | 21.75 | 21.02 | 21.59 | 21.59 | 2.32% | 202,508 |
| Aug 8, 2025 | 21.11 | 21.60 | 21.00 | 21.10 | 21.10 | -0.05% | 66,136 |
| Aug 7, 2025 | 21.60 | 21.60 | 21.02 | 21.11 | 21.11 | -2.18% | 287,905 |
| Aug 6, 2025 | 21.20 | 22.49 | 20.81 | 21.58 | 21.58 | 2.52% | 545,916 |
| Aug 5, 2025 | 21.10 | 21.45 | 21.00 | 21.05 | 21.05 | - | 178,252 |
| Aug 4, 2025 | 21.20 | 21.50 | 21.00 | 21.05 | 21.05 | -1.41% | 266,747 |
| Aug 1, 2025 | 22.03 | 22.44 | 21.21 | 21.35 | 21.35 | -3.52% | 293,164 |
| Jul 31, 2025 | 22.68 | 22.82 | 22.00 | 22.13 | 22.13 | -0.05% | 218,563 |
| Jul 30, 2025 | 22.90 | 22.90 | 21.81 | 22.14 | 22.14 | -1.86% | 206,895 |
| Jul 29, 2025 | 23.50 | 23.59 | 22.50 | 22.56 | 22.56 | -2.00% | 393,408 |
| Jul 28, 2025 | 23.01 | 23.40 | 22.78 | 23.02 | 23.02 | 0.22% | 578,698 |
| Jul 25, 2025 | 22.25 | 23.99 | 22.00 | 22.97 | 22.97 | 3.61% | 2,416,664 |
| Jul 24, 2025 | 22.30 | 22.99 | 22.10 | 22.17 | 22.17 | -0.09% | 725,189 |
| Jul 23, 2025 | 21.51 | 22.99 | 21.45 | 22.19 | 22.19 | 3.45% | 1,250,399 |
| Jul 22, 2025 | 21.60 | 22.32 | 21.30 | 21.45 | 21.45 | -0.46% | 1,044,637 |
| Jul 21, 2025 | 21.61 | 22.40 | 21.50 | 21.55 | 21.55 | -1.69% | 615,139 |
| Jul 18, 2025 | 22.33 | 22.50 | 21.70 | 21.92 | 21.92 | -1.84% | 271,590 |