Skip to main content
The Crescent Textile Mills Limited (PSX:CRTM)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
84.72
-1.88 (-2.17%)
At close: Apr 28, 2026

PSX:CRTM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202689.9094.8979.0584.7284.72-2.17%1,001,194
Apr 27, 202684.0086.6081.6086.6086.6010.00%470,609
Apr 24, 202673.0078.7366.5578.7378.7310.00%573,127
Apr 23, 202672.0077.0068.0071.5771.57-4.32%435,203
Apr 22, 202681.9982.0073.6074.8074.80-6.71%321,548
Apr 21, 202686.0096.5079.1480.1880.18-8.81%3,012,220
Apr 20, 202683.8987.9579.9587.9387.939.98%1,135,757
Apr 17, 202673.5079.9573.0079.9579.9510.00%1,111,329
Apr 16, 202671.9573.5071.1572.6872.681.17%520,496
Apr 15, 202671.0072.8269.5071.8471.843.01%631,266
Apr 14, 202672.0073.2568.2269.7469.74-0.68%379,557
Apr 13, 202668.0076.7665.0170.2270.220.23%686,395
Apr 10, 202676.9981.0067.2070.0670.06-5.95%3,580,773
Apr 9, 202672.0074.4967.0174.4974.4910.00%1,047,655
Apr 8, 202669.8069.8060.0067.7267.726.73%1,566,763
Apr 7, 202663.4563.4563.4563.4563.4510.00%254,964
Apr 6, 202657.6857.6857.6857.6857.689.99%181,735
Apr 3, 202652.4052.4451.1052.4452.4410.01%203,366
Apr 2, 202640.2047.6740.2047.6747.679.99%483,165
Apr 1, 202641.5044.1940.0043.3443.344.96%965,895
Mar 31, 202640.7542.4239.4541.2941.291.82%770,064
Mar 30, 202641.5044.5040.2340.5540.55-9.28%890,253
Mar 27, 202648.1949.6044.7044.7044.70-10.01%1,116,187
Mar 26, 202647.0053.9045.1549.6749.670.89%3,828,646
Mar 25, 202649.2349.2349.2349.2349.23-10.00%77,550
Mar 24, 202656.1157.9954.7054.7054.70-10.00%223,164
Mar 19, 202673.7874.2860.7860.7860.78-10.00%4,295,248
Mar 18, 202667.5367.5365.0067.5367.5310.00%1,216,995
Mar 17, 202661.3961.3961.3961.3961.3910.00%242,045
Mar 16, 202654.0055.8153.0055.8155.819.99%813,510
Mar 13, 202648.8550.7446.4650.7450.749.99%2,507,678
Mar 12, 202643.1546.1342.5046.1346.139.99%1,647,055
Mar 11, 202639.4941.9438.5041.9441.949.99%1,091,201
Mar 10, 202635.0138.1635.0138.1338.139.92%1,108,919
Mar 9, 202631.5934.6928.3934.6934.699.99%2,854,249
Mar 6, 202628.7831.5428.3031.5431.5410.01%2,968,440
Mar 5, 202626.5028.6725.3028.6728.6710.02%1,188,497
Mar 4, 202623.8026.0623.0026.0626.0610.00%787,980
Mar 3, 202621.0023.6920.1923.6923.699.98%493,637
Mar 2, 202619.7422.0019.7421.5421.54-1.78%363,527
Feb 27, 202619.9421.9319.1121.9321.939.98%424,779
Feb 26, 202618.0120.3918.0119.9419.947.55%171,282
Feb 25, 202618.9819.4918.0018.5418.542.26%50,379
Feb 24, 202618.5019.7516.6018.1318.13-0.82%357,354
Feb 23, 202620.4020.4018.1018.2818.28-8.55%99,990
Feb 20, 202619.7520.0019.0519.9919.99-0.15%41,065
Feb 19, 202620.1320.8819.1520.0220.02-3.80%98,925
Feb 18, 202620.0120.9620.0120.8120.813.64%42,044
Feb 17, 202621.0021.2519.7120.0820.08-4.20%113,944
Feb 16, 202621.5121.7020.3020.9620.96-3.54%95,264
Feb 13, 202622.0022.3921.2521.7321.73-1.23%29,654
Feb 12, 202623.4823.7021.5022.0022.00-3.76%188,696
Feb 11, 202622.6023.0022.0622.8622.861.37%225,517
Feb 10, 202623.2023.3022.4522.5522.55-1.49%149,513
Feb 9, 202623.3523.4022.8022.8922.89-1.17%36,186
Feb 6, 202624.2024.2023.0023.1623.16-3.50%193,371
Feb 4, 202624.2025.4323.8024.0024.00-0.95%79,158
Feb 3, 202623.5224.3923.5224.2324.230.96%45,817
Feb 2, 202623.8624.1023.5024.0024.000.59%74,632
Jan 30, 202624.2025.2523.5023.8623.860.25%80,723
Jan 29, 202624.0224.9723.5223.8023.80-1.86%173,595
Jan 28, 202623.4524.7423.0124.2524.253.19%429,453
Jan 27, 202623.5523.9923.4423.5023.50-0.17%100,873
Jan 26, 202624.4824.4823.4123.5423.54-2.49%314,757
Jan 23, 202624.1924.4924.0024.1424.14-0.21%55,975
Jan 22, 202624.7024.9024.0024.1924.19-2.42%340,786
Jan 21, 202626.4026.6024.5024.7924.79-5.13%1,058,366
Jan 20, 202626.0126.3925.7626.1326.130.46%90,979
Jan 19, 202626.4526.4525.9526.0126.01-1.10%324,149
Jan 16, 202626.3926.9026.0026.3026.302.02%286,767
Jan 15, 202626.4527.0125.5025.7825.78-4.34%501,680
Jan 14, 202627.0027.8826.2026.9526.950.60%202,374
Jan 13, 202626.1027.9025.8626.7926.792.80%256,536
Jan 12, 202627.0027.9025.9526.0626.06-3.12%392,016
Jan 9, 202626.4027.5026.4026.9026.900.11%92,985
Jan 8, 202628.0028.0026.2026.8726.87-3.00%351,102
Jan 7, 202627.8427.9927.3527.7027.70-0.50%58,241
Jan 6, 202627.1028.7126.7527.8427.843.19%398,506
Jan 5, 202627.6527.8526.8026.9826.98-0.70%162,173
Jan 2, 202627.6027.9927.1027.1727.17-0.55%131,683
Jan 1, 202627.9928.0027.2027.3227.32-0.83%139,504
Dec 31, 202529.7030.3027.3427.5527.55-3.94%1,603,824
Dec 30, 202526.4528.6826.0728.6828.6810.01%3,029,049
Dec 29, 202526.2627.0026.0026.0726.07-1.59%147,992
Dec 26, 202526.9027.0026.1826.4926.49-0.93%164,440
Dec 24, 202527.2627.5026.1526.7426.74-2.76%199,570
Dec 23, 202528.5029.0027.2527.5027.50-2.34%164,471
Dec 22, 202528.1528.7028.0128.1628.16-0.71%69,741
Dec 19, 202528.2828.9428.0128.3628.360.28%482,776
Dec 18, 202528.0028.9028.0028.2828.28-0.28%370,827
Dec 17, 202529.2029.4928.2128.3628.36-0.49%411,313
Dec 16, 202528.2730.9927.7128.5028.501.17%3,340,929
Dec 15, 202528.2029.0128.0028.1728.17-0.70%725,524
Dec 12, 202527.0529.0027.0528.3728.373.16%551,840
Dec 11, 202527.7028.8927.3027.5027.50-0.61%712,159
Dec 10, 202528.4929.0027.1027.6727.670.73%718,333
Dec 9, 202527.0028.4527.0027.4727.472.12%520,388
Dec 8, 202526.7427.0026.1526.9026.901.17%280,721
Dec 5, 202526.6127.4426.3026.5926.59-0.30%203,814
Dec 4, 202527.0527.2526.6026.6726.67-1.19%109,342