Colony Textile Mills Limited (PSX:CTM)
Pakistan
· Delayed Price · Currency is PKR 5.34
-0.03 (-0.56%)
At close: Mar 6, 2026
Colony Textile Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5.01 | 5.55 | 5.01 | 5.37 | 5.37 | 5.09% | 76,321 |
| Mar 4, 2026 | 4.98 | 5.30 | 4.98 | 5.11 | 5.11 | 3.02% | 39,138 |
| Mar 3, 2026 | 4.21 | 5.15 | 4.21 | 4.96 | 4.96 | 5.98% | 92,472 |
| Mar 2, 2026 | 5.00 | 5.15 | 4.68 | 4.68 | 4.68 | -17.61% | 375,734 |
| Feb 27, 2026 | 5.71 | 6.09 | 5.52 | 5.68 | 5.68 | 1.43% | 108,937 |
| Feb 26, 2026 | 5.50 | 5.70 | 5.25 | 5.60 | 5.60 | -1.75% | 75,985 |
| Feb 25, 2026 | 5.84 | 5.85 | 5.54 | 5.70 | 5.70 | 3.64% | 52,076 |
| Feb 24, 2026 | 5.11 | 5.99 | 5.10 | 5.50 | 5.50 | -4.01% | 151,616 |
| Feb 23, 2026 | 6.03 | 6.30 | 5.55 | 5.73 | 5.73 | -8.17% | 83,739 |
| Feb 20, 2026 | 6.50 | 6.50 | 6.11 | 6.24 | 6.24 | -2.50% | 42,598 |
| Feb 19, 2026 | 7.09 | 7.09 | 6.25 | 6.40 | 6.40 | -6.43% | 97,339 |
| Feb 18, 2026 | 6.97 | 6.97 | 6.52 | 6.84 | 6.84 | 0.74% | 115,790 |
| Feb 17, 2026 | 7.15 | 7.15 | 6.64 | 6.79 | 6.79 | -0.29% | 118,006 |
| Feb 16, 2026 | 7.10 | 7.39 | 6.75 | 6.81 | 6.81 | -5.02% | 116,450 |
| Feb 13, 2026 | 7.40 | 7.50 | 7.03 | 7.17 | 7.17 | -0.55% | 62,907 |
| Feb 12, 2026 | 7.61 | 7.83 | 7.10 | 7.21 | 7.21 | -5.26% | 129,818 |
| Feb 11, 2026 | 7.17 | 7.84 | 7.17 | 7.61 | 7.61 | 4.68% | 1,021,618 |
| Feb 10, 2026 | 7.25 | 7.49 | 7.01 | 7.27 | 7.27 | -1.09% | 561,923 |
| Feb 9, 2026 | 7.53 | 7.53 | 7.25 | 7.35 | 7.35 | 0.41% | 59,037 |
| Feb 6, 2026 | 7.73 | 7.73 | 7.28 | 7.32 | 7.32 | -3.17% | 78,538 |
| Feb 4, 2026 | 7.70 | 7.75 | 7.56 | 7.56 | 7.56 | -1.18% | 98,589 |
| Feb 3, 2026 | 7.68 | 7.80 | 7.41 | 7.65 | 7.65 | 2.00% | 248,519 |
| Feb 2, 2026 | 7.45 | 7.65 | 7.40 | 7.50 | 7.50 | 0.67% | 151,154 |
| Jan 30, 2026 | 7.50 | 7.90 | 7.36 | 7.45 | 7.45 | -0.80% | 278,834 |
| Jan 29, 2026 | 7.84 | 7.84 | 7.34 | 7.51 | 7.51 | -1.57% | 79,537 |
| Jan 28, 2026 | 7.69 | 7.85 | 7.40 | 7.63 | 7.63 | 1.60% | 460,053 |
| Jan 27, 2026 | 7.50 | 7.63 | 7.21 | 7.51 | 7.51 | 0.13% | 269,308 |
| Jan 26, 2026 | 7.73 | 7.90 | 7.23 | 7.50 | 7.50 | -2.98% | 916,158 |
| Jan 23, 2026 | 7.80 | 8.15 | 7.70 | 7.73 | 7.73 | -0.26% | 341,299 |
| Jan 22, 2026 | 7.70 | 7.85 | 7.46 | 7.75 | 7.75 | 0.91% | 490,656 |
| Jan 21, 2026 | 7.80 | 7.80 | 7.22 | 7.68 | 7.68 | 1.32% | 1,311,543 |
| Jan 20, 2026 | 7.85 | 7.85 | 7.54 | 7.58 | 7.58 | -1.43% | 340,870 |
| Jan 19, 2026 | 7.85 | 7.94 | 7.65 | 7.69 | 7.69 | -1.66% | 225,512 |
| Jan 16, 2026 | 7.90 | 8.10 | 7.70 | 7.82 | 7.82 | 0.26% | 389,861 |
| Jan 15, 2026 | 7.81 | 8.20 | 7.50 | 7.80 | 7.80 | -3.94% | 793,049 |
| Jan 14, 2026 | 8.83 | 9.17 | 8.09 | 8.12 | 8.12 | -10.67% | 3,303,680 |
| Jan 13, 2026 | 8.80 | 9.30 | 8.51 | 9.09 | 9.09 | 5.33% | 6,008,937 |
| Jan 12, 2026 | 8.60 | 8.92 | 8.12 | 8.63 | 8.63 | 2.13% | 1,441,237 |
| Jan 9, 2026 | 8.00 | 8.95 | 7.75 | 8.45 | 8.45 | 4.97% | 2,971,449 |
| Jan 8, 2026 | 8.98 | 9.15 | 7.98 | 8.05 | 8.05 | -10.36% | 3,363,756 |
| Jan 7, 2026 | 9.44 | 9.77 | 8.60 | 8.98 | 8.98 | -2.39% | 8,687,020 |
| Jan 6, 2026 | 8.48 | 9.20 | 7.51 | 9.20 | 9.20 | 12.20% | 12,315,468 |
| Jan 5, 2026 | 7.99 | 8.20 | 7.01 | 8.20 | 8.20 | 13.89% | 13,502,380 |
| Jan 2, 2026 | 6.13 | 7.20 | 6.13 | 7.20 | 7.20 | 16.13% | 3,718,613 |
| Jan 1, 2026 | 6.21 | 6.39 | 6.06 | 6.20 | 6.20 | 2.65% | 420,331 |
| Dec 31, 2025 | 6.22 | 6.22 | 6.02 | 6.04 | 6.04 | -0.98% | 88,395 |
| Dec 30, 2025 | 6.21 | 6.21 | 6.00 | 6.10 | 6.10 | 1.16% | 107,537 |
| Dec 29, 2025 | 6.15 | 6.29 | 6.00 | 6.03 | 6.03 | -2.27% | 199,121 |
| Dec 26, 2025 | 6.25 | 6.33 | 6.11 | 6.17 | 6.17 | -0.64% | 22,572 |
| Dec 24, 2025 | 6.22 | 6.30 | 6.10 | 6.21 | 6.21 | -0.16% | 187,868 |
| Dec 23, 2025 | 6.33 | 6.33 | 6.21 | 6.22 | 6.22 | -0.16% | 55,075 |
| Dec 22, 2025 | 6.35 | 6.40 | 6.20 | 6.23 | 6.23 | -1.74% | 123,248 |
| Dec 19, 2025 | 6.50 | 6.70 | 6.20 | 6.34 | 6.34 | -0.31% | 209,788 |
| Dec 18, 2025 | 6.50 | 6.59 | 6.31 | 6.36 | 6.36 | 0.47% | 145,528 |
| Dec 17, 2025 | 6.39 | 6.58 | 6.26 | 6.33 | 6.33 | -2.31% | 170,299 |
| Dec 16, 2025 | 6.82 | 6.86 | 6.36 | 6.48 | 6.48 | -4.99% | 396,816 |
| Dec 15, 2025 | 6.72 | 6.95 | 6.55 | 6.82 | 6.82 | 1.94% | 436,006 |
| Dec 12, 2025 | 6.65 | 6.95 | 6.51 | 6.69 | 6.69 | 1.21% | 1,388,490 |
| Dec 11, 2025 | 6.21 | 6.66 | 6.13 | 6.61 | 6.61 | 7.65% | 1,187,235 |
| Dec 10, 2025 | 6.12 | 6.23 | 6.10 | 6.14 | 6.14 | -0.16% | 177,778 |
| Dec 9, 2025 | 6.29 | 6.29 | 6.04 | 6.15 | 6.15 | -1.91% | 143,609 |
| Dec 8, 2025 | 6.24 | 6.43 | 6.13 | 6.27 | 6.27 | 1.79% | 281,916 |
| Dec 5, 2025 | 6.20 | 6.20 | 6.12 | 6.16 | 6.16 | -0.48% | 74,804 |
| Dec 4, 2025 | 6.10 | 6.20 | 6.10 | 6.19 | 6.19 | 0.49% | 233,395 |
| Dec 3, 2025 | 6.18 | 6.30 | 6.06 | 6.16 | 6.16 | -1.12% | 167,151 |
| Dec 2, 2025 | 6.15 | 6.41 | 6.02 | 6.23 | 6.23 | -0.48% | 281,726 |
| Dec 1, 2025 | 6.01 | 6.30 | 6.01 | 6.26 | 6.26 | 2.29% | 193,185 |
| Nov 28, 2025 | 6.15 | 6.30 | 6.10 | 6.12 | 6.12 | -2.08% | 193,471 |
| Nov 27, 2025 | 6.25 | 6.35 | 6.15 | 6.25 | 6.25 | 0.48% | 235,950 |
| Nov 26, 2025 | 6.30 | 6.40 | 6.02 | 6.22 | 6.22 | 1.30% | 480,179 |
| Nov 25, 2025 | 6.23 | 6.39 | 6.09 | 6.14 | 6.14 | -1.92% | 617,494 |
| Nov 24, 2025 | 6.30 | 6.45 | 6.12 | 6.26 | 6.26 | -0.32% | 423,324 |
| Nov 21, 2025 | 6.42 | 6.55 | 6.21 | 6.28 | 6.28 | -2.64% | 669,265 |
| Nov 20, 2025 | 6.36 | 6.59 | 6.36 | 6.45 | 6.45 | 0.31% | 282,250 |
| Nov 19, 2025 | 6.49 | 6.77 | 6.30 | 6.43 | 6.43 | 0.78% | 681,299 |
| Nov 18, 2025 | 6.65 | 6.67 | 6.32 | 6.38 | 6.38 | -2.00% | 1,009,642 |
| Nov 17, 2025 | 6.70 | 6.92 | 6.41 | 6.51 | 6.51 | -2.25% | 1,072,946 |
| Nov 14, 2025 | 7.14 | 7.14 | 6.58 | 6.66 | 6.66 | -4.58% | 2,092,233 |
| Nov 13, 2025 | 7.84 | 7.88 | 6.90 | 6.98 | 6.98 | -10.97% | 2,343,690 |
| Nov 12, 2025 | 7.29 | 7.95 | 7.01 | 7.84 | 7.84 | 9.04% | 4,734,408 |
| Nov 11, 2025 | 7.35 | 7.75 | 7.15 | 7.19 | 7.19 | -2.04% | 3,156,624 |
| Nov 10, 2025 | 7.00 | 7.50 | 6.70 | 7.34 | 7.34 | 8.42% | 3,586,681 |
| Nov 7, 2025 | 6.65 | 7.25 | 6.50 | 6.77 | 6.77 | 3.68% | 1,798,517 |
| Nov 6, 2025 | 6.13 | 7.14 | 6.13 | 6.53 | 6.53 | 5.32% | 2,139,630 |
| Nov 5, 2025 | 6.24 | 6.50 | 6.12 | 6.20 | 6.20 | 1.47% | 860,542 |
| Nov 4, 2025 | 6.25 | 6.49 | 6.10 | 6.11 | 6.11 | -3.48% | 548,847 |
| Nov 3, 2025 | 6.65 | 6.65 | 6.27 | 6.33 | 6.33 | -3.65% | 496,600 |
| Oct 31, 2025 | 6.24 | 6.75 | 6.22 | 6.57 | 6.57 | 7.88% | 1,296,236 |
| Oct 30, 2025 | 6.39 | 6.39 | 6.04 | 6.09 | 6.09 | -0.98% | 263,974 |
| Oct 29, 2025 | 6.50 | 6.50 | 6.10 | 6.15 | 6.15 | -4.06% | 786,203 |
| Oct 28, 2025 | 7.02 | 7.29 | 6.33 | 6.41 | 6.41 | -11.46% | 3,970,202 |
| Oct 27, 2025 | 8.27 | 8.82 | 7.10 | 7.24 | 7.24 | -7.42% | 15,484,480 |
| Oct 24, 2025 | 7.25 | 7.82 | 7.25 | 7.82 | 7.82 | 14.66% | 4,990,550 |
| Oct 23, 2025 | 5.98 | 6.82 | 5.96 | 6.82 | 6.82 | 17.18% | 2,651,084 |
| Oct 22, 2025 | 6.10 | 6.10 | 5.70 | 5.82 | 5.82 | -2.51% | 585,388 |
| Oct 21, 2025 | 6.25 | 6.25 | 5.90 | 5.97 | 5.97 | -2.13% | 370,880 |
| Oct 20, 2025 | 6.10 | 6.30 | 6.02 | 6.10 | 6.10 | 0.83% | 235,240 |
| Oct 17, 2025 | 6.09 | 6.41 | 5.91 | 6.05 | 6.05 | 2.02% | 2,366,112 |
| Oct 16, 2025 | 6.24 | 6.24 | 5.90 | 5.93 | 5.93 | -2.47% | 548,503 |
| Oct 15, 2025 | 6.31 | 6.35 | 6.01 | 6.08 | 6.08 | -2.72% | 348,746 |