Skip to main content
Colony Textile Mills Limited (PSX:CTM)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
6.16
-0.03 (-0.48%)
At close: Dec 5, 2025

Colony Textile Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.206.206.126.166.16-0.48%74,804
Dec 4, 20256.106.206.106.196.190.49%233,395
Dec 3, 20256.186.306.066.166.16-1.12%167,151
Dec 2, 20256.156.416.026.236.23-0.48%281,726
Dec 1, 20256.016.306.016.266.262.29%193,185
Nov 28, 20256.156.306.106.126.12-2.08%193,471
Nov 27, 20256.256.356.156.256.250.48%235,950
Nov 26, 20256.306.406.026.226.221.30%480,179
Nov 25, 20256.236.396.096.146.14-1.92%617,494
Nov 24, 20256.306.456.126.266.26-0.32%423,324
Nov 21, 20256.426.556.216.286.28-2.64%669,265
Nov 20, 20256.366.596.366.456.450.31%282,250
Nov 19, 20256.496.776.306.436.430.78%681,299
Nov 18, 20256.656.676.326.386.38-2.00%1,009,642
Nov 17, 20256.706.926.416.516.51-2.25%1,072,946
Nov 14, 20257.147.146.586.666.66-4.58%2,092,233
Nov 13, 20257.847.886.906.986.98-10.97%2,343,690
Nov 12, 20257.297.957.017.847.849.04%4,734,408
Nov 11, 20257.357.757.157.197.19-2.04%3,156,624
Nov 10, 20257.007.506.707.347.348.42%3,586,681
Nov 7, 20256.657.256.506.776.773.68%1,798,517
Nov 6, 20256.137.146.136.536.535.32%2,139,630
Nov 5, 20256.246.506.126.206.201.47%860,542
Nov 4, 20256.256.496.106.116.11-3.48%548,847
Nov 3, 20256.656.656.276.336.33-3.65%496,600
Oct 31, 20256.246.756.226.576.577.88%1,296,236
Oct 30, 20256.396.396.046.096.09-0.98%263,974
Oct 29, 20256.506.506.106.156.15-4.06%786,203
Oct 28, 20257.027.296.336.416.41-11.46%3,970,202
Oct 27, 20258.278.827.107.247.24-7.42%15,484,480
Oct 24, 20257.257.827.257.827.8214.66%4,990,550
Oct 23, 20255.986.825.966.826.8217.18%2,651,084
Oct 22, 20256.106.105.705.825.82-2.51%585,388
Oct 21, 20256.256.255.905.975.97-2.13%370,880
Oct 20, 20256.106.306.026.106.100.83%235,240
Oct 17, 20256.096.415.916.056.052.02%2,366,112
Oct 16, 20256.246.245.905.935.93-2.47%548,503
Oct 15, 20256.316.356.016.086.08-2.72%348,746
Oct 14, 20256.056.496.016.256.255.04%402,188
Oct 13, 20256.106.105.805.955.95-2.78%823,718
Oct 10, 20256.026.305.756.126.122.00%993,861
Oct 9, 20256.036.185.996.006.000.50%328,479
Oct 8, 20256.406.405.665.975.97-5.54%819,760
Oct 7, 20256.406.406.106.326.322.43%254,023
Oct 6, 20256.506.506.076.176.17-3.59%349,114
Oct 3, 20256.666.906.366.406.40-4.48%669,962
Oct 2, 20257.007.006.606.706.70-2.05%182,559
Oct 1, 20257.047.156.806.846.84-3.39%77,495
Sep 30, 20256.907.206.907.087.083.21%686,045
Sep 29, 20256.706.996.576.866.862.85%651,914
Sep 26, 20256.966.966.656.676.67-0.89%223,156
Sep 25, 20257.007.046.706.736.73-1.46%165,933
Sep 24, 20257.237.306.806.836.83-5.40%558,565
Sep 23, 20257.507.507.207.227.22-2.04%383,069
Sep 22, 20257.307.657.097.377.370.96%876,203
Sep 19, 20257.607.707.017.307.30-3.95%1,057,795
Sep 18, 20257.807.807.417.607.60-0.26%1,796,427
Sep 17, 20257.508.057.357.627.623.53%4,423,909
Sep 16, 20257.187.506.807.367.362.51%1,466,857
Sep 15, 20256.807.436.727.187.187.97%3,617,129
Sep 12, 20256.416.806.406.656.652.31%687,701
Sep 11, 20256.606.756.506.506.50-1.66%182,902
Sep 10, 20256.336.806.126.616.615.76%839,785
Sep 9, 20256.466.466.186.256.25-3.25%233,545
Sep 8, 20256.756.756.406.466.46-0.77%167,366
Sep 5, 20256.616.946.416.516.51-4.26%841,228
Sep 4, 20256.607.166.526.806.802.87%2,190,760
Sep 3, 20256.906.946.526.616.61-2.79%1,082,343
Sep 2, 20256.307.146.106.806.809.32%7,884,297
Sep 1, 20256.196.496.086.226.223.15%1,116,975
Aug 29, 20256.146.146.006.036.03-0.50%345,884
Aug 28, 20256.056.196.016.066.060.17%204,499
Aug 27, 20256.106.306.006.056.05-570,290
Aug 26, 20256.396.396.036.056.05-1.63%153,810
Aug 25, 20255.956.255.936.156.155.31%1,216,419
Aug 22, 20255.925.955.755.845.841.04%333,825
Aug 21, 20256.086.085.705.785.78-2.03%376,393
Aug 20, 20255.926.035.855.905.90-0.84%143,462
Aug 19, 20255.926.085.905.955.95-117,483
Aug 18, 20256.196.195.905.955.95-1.33%272,285
Aug 15, 20256.206.206.006.036.03-0.99%202,915
Aug 13, 20256.056.306.056.096.09-0.98%271,258
Aug 12, 20256.046.315.776.156.154.41%1,054,456
Aug 11, 20256.196.195.805.895.89-2.16%436,809
Aug 8, 20256.106.346.006.026.02-2.11%413,914
Aug 7, 20256.176.436.106.156.15-1.44%790,017
Aug 6, 20256.206.456.056.246.242.13%776,428
Aug 5, 20256.096.276.006.116.111.83%311,012
Aug 4, 20255.716.275.706.006.00-513,439
Aug 1, 20255.976.465.856.006.00-3.85%659,534
Jul 31, 20256.006.326.006.246.244.70%480,429
Jul 30, 20256.216.335.805.965.96-4.33%611,467
Jul 29, 20255.906.705.906.236.235.59%3,127,241
Jul 28, 20255.996.085.625.905.90-135,207
Jul 25, 20256.006.105.255.905.90-0.84%215,756
Jul 24, 20255.966.205.905.955.951.02%291,094
Jul 23, 20255.865.965.505.895.891.73%208,722
Jul 22, 20255.695.865.695.795.791.94%125,072
Jul 21, 20255.865.955.105.685.68-2.91%148,032
Jul 18, 20256.146.145.805.855.85-3.15%182,160