Crescent Textile Mills Ltd (CRTX)

CRTX
🏛️ 파키스탄 →
23.92
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 14.75 15.25 14.72 15.25 0.0M
2023-12-28 15.06 15.24 14.65 14.91 0.0M
2023-12-27 14.98 15.45 14.71 15.45 0.0M
2023-12-26 15.51 15.51 14.57 14.57 0.0M
2023-12-22 15.65 15.80 15.65 15.75 0.0M
2023-12-21 15.56 15.79 15.56 15.79 0.0M
2023-12-20 15.41 15.41 15.00 15.35 0.1M
2023-12-19 16.75 16.75 15.69 15.75 0.2M
2023-12-18 17.20 17.35 16.80 16.80 0.1M
2023-12-15 17.50 17.50 16.81 17.00 0.1M
2023-12-14 16.99 17.94 16.97 17.50 0.6M
2023-12-13 16.80 17.10 16.69 16.69 0.1M
2023-12-12 16.90 17.25 16.52 16.68 0.1M
2023-12-11 16.55 17.00 16.55 17.00 0.1M
2023-12-08 16.52 16.98 16.52 16.80 0.0M
2023-12-07 17.80 17.80 16.11 16.89 0.1M
2023-12-06 16.75 16.75 16.41 16.75 0.0M
2023-12-05 16.99 16.99 16.70 16.75 0.0M
2023-12-04 16.02 17.19 16.01 17.00 0.2M
2023-12-01 16.30 16.45 16.12 16.21 0.0M
2023-11-30 16.70 16.95 16.45 16.46 0.0M
2023-11-29 16.04 17.00 15.52 17.00 0.7M
2023-11-28 16.80 16.90 16.01 16.10 0.1M
2023-11-27 16.10 17.00 15.50 16.50 0.5M
2023-11-24 16.20 16.49 15.90 16.30 0.2M
2023-11-23 15.99 16.10 15.30 15.95 0.8M
2023-11-22 14.02 15.06 14.02 15.06 1.0M
2023-11-21 14.25 14.25 13.95 14.01 0.1M
2023-11-20 13.81 14.00 13.75 14.00 0.1M
2023-11-17 14.20 14.50 13.51 13.82 0.1M
2023-11-16 14.00 14.22 14.00 14.05 0.1M
2023-11-15 13.85 14.19 13.79 13.95 0.1M
2023-11-14 13.88 14.00 13.80 13.90 0.1M
2023-11-13 14.06 14.30 13.86 13.86 0.1M
2023-11-10 14.35 14.40 13.90 14.12 0.1M
2023-11-08 13.70 14.25 13.40 14.00 0.3M
2023-11-07 13.99 13.99 13.32 13.35 0.1M
2023-11-06 13.26 14.19 13.26 13.99 0.1M
2023-11-03 13.25 13.80 13.25 13.39 0.0M
2023-11-02 13.00 13.80 12.80 13.30 0.1M
2023-11-01 12.20 13.00 12.10 13.00 0.2M
2023-10-31 12.44 12.54 12.26 12.54 0.1M
2023-10-30 12.70 12.75 11.80 12.25 0.1M
2023-10-26 12.56 12.78 12.56 12.78 0.0M
2023-10-25 12.60 12.80 12.45 12.80 0.0M
2023-10-24 12.50 12.55 12.50 12.50 0.0M
2023-10-23 12.75 12.75 12.50 12.60 0.1M
2023-10-20 12.46 12.75 12.26 12.75 0.0M
2023-10-19 12.75 12.75 12.75 12.75 0.0M
2023-10-18 12.61 12.84 12.50 12.61 0.0M
2023-10-17 13.60 13.60 13.33 13.60 0.1M
2023-10-16 12.85 13.75 12.50 13.60 0.1M
2023-10-13 13.20 13.50 13.10 13.25 0.0M
2023-10-12 13.05 13.20 13.05 13.20 0.0M
2023-10-11 13.00 13.20 13.00 13.10 0.0M
2023-10-10 13.10 13.25 13.05 13.19 0.1M
2023-10-09 12.99 12.99 12.90 12.99 0.0M
2023-10-06 12.67 13.09 12.67 13.09 0.0M
2023-10-05 12.80 13.00 12.80 13.00 0.0M
2023-10-04 12.79 12.90 12.53 12.90 0.0M
2023-10-03 12.40 12.50 12.40 12.50 0.0M
2023-10-02 12.90 12.90 12.36 12.36 0.1M
2023-09-28 12.80 13.11 12.50 12.89 0.1M
2023-09-27 12.63 12.80 12.01 12.75 0.0M
2023-09-26 13.00 13.00 12.86 13.00 0.0M
2023-09-25 12.50 13.20 12.50 13.00 0.0M
2023-09-21 12.13 12.40 12.13 12.30 0.0M
2023-09-20 12.50 12.50 12.50 12.50 0.0M
2023-09-19 12.40 12.50 12.40 12.50 0.0M
2023-09-18 12.00 12.49 12.00 12.45 0.0M
2023-09-15 12.29 12.65 12.20 12.64 0.1M
2023-09-14 12.00 12.29 12.00 12.29 0.0M
2023-09-13 11.70 12.00 11.70 12.00 0.0M
2023-09-12 11.65 11.90 11.65 11.90 0.0M
2023-09-11 12.13 12.25 11.66 12.00 0.2M
2023-09-08 12.50 12.50 12.33 12.33 0.0M
2023-09-07 12.50 12.50 12.30 12.30 0.0M
2023-09-06 12.50 12.50 12.36 12.36 0.0M
2023-09-05 12.40 12.50 12.35 12.35 0.0M
2023-09-04 12.53 12.53 12.50 12.50 0.0M
2023-09-01 12.13 12.70 12.01 12.70 0.0M
2023-08-31 12.50 12.55 12.29 12.30 0.0M
2023-08-30 13.00 13.00 12.81 12.81 0.0M
2023-08-29 13.01 13.01 12.82 12.90 0.0M
2023-08-28 13.01 13.20 13.00 13.01 0.0M
2023-08-25 13.21 13.49 13.21 13.30 0.0M
2023-08-24 13.69 13.69 13.30 13.47 0.1M
2023-08-23 13.60 13.60 13.30 13.33 0.0M
2023-08-22 13.60 13.65 13.59 13.59 0.0M
2023-08-21 13.50 13.63 13.31 13.50 0.1M
2023-08-18 13.50 13.50 13.35 13.35 0.0M
2023-08-17 13.80 13.80 13.20 13.30 0.0M
2023-08-16 13.57 13.75 13.57 13.72 0.0M
2023-08-15 13.65 13.81 13.55 13.55 0.1M
2023-08-11 13.79 13.79 13.40 13.65 0.0M
2023-08-10 13.53 13.83 13.50 13.50 0.0M
2023-08-09 13.50 13.60 13.50 13.55 0.1M
2023-08-08 13.72 13.72 13.70 13.70 0.0M
2023-08-07 14.05 14.05 13.85 13.85 0.0M
2023-08-04 14.29 14.39 13.93 13.95 0.1M
2023-08-03 14.20 14.54 14.06 14.12 0.1M
2023-08-02 14.21 14.44 14.02 14.20 0.1M
2023-08-01 14.05 14.59 14.05 14.20 0.0M
2023-07-31 14.35 14.70 14.15 14.15 0.1M
2023-07-27 15.00 15.00 14.30 14.31 0.0M
2023-07-26 14.20 14.95 14.20 14.55 0.3M
2023-07-25 14.19 14.40 14.10 14.10 0.1M
2023-07-24 13.63 14.10 13.61 13.95 0.2M
2023-07-21 13.75 14.10 13.60 13.80 0.0M
2023-07-20 13.36 13.74 13.36 13.71 0.0M
2023-07-19 13.50 13.50 13.31 13.31 0.0M
2023-07-18 13.60 13.67 13.60 13.60 0.0M
2023-07-17 13.41 13.70 13.41 13.50 0.0M
2023-07-14 14.00 14.00 13.51 13.76 0.0M
2023-07-13 13.61 14.00 13.61 13.66 0.0M
2023-07-12 14.30 14.35 13.80 13.91 0.1M
2023-07-11 13.50 14.41 13.50 14.25 0.2M
2023-07-10 13.25 13.58 13.20 13.40 0.0M
2023-07-07 13.25 13.25 13.12 13.25 0.0M
2023-07-06 13.05 13.15 13.05 13.15 0.0M
2023-07-05 13.59 13.59 13.21 13.26 0.0M
2023-07-04 13.21 13.30 13.20 13.30 0.0M
2023-07-03 13.00 13.50 13.00 13.50 0.0M
2023-06-27 13.00 13.24 12.90 12.90 0.0M
2023-06-26 12.71 12.99 12.71 12.99 0.0M
2023-06-23 12.90 13.00 12.56 12.56 0.0M
2023-06-22 13.10 13.10 12.78 12.80 0.0M
2023-06-21 12.75 13.00 12.65 13.00 0.0M
2023-06-20 12.75 12.75 12.55 12.55 0.1M
2023-06-19 12.75 13.00 12.65 12.99 0.0M
2023-06-16 12.90 13.00 12.75 12.80 0.1M
2023-06-15 12.71 12.99 12.70 12.99 0.1M
2023-06-14 13.18 13.18 12.82 12.82 0.0M
2023-06-13 13.14 13.14 12.80 13.00 0.0M
2023-06-12 13.00 13.00 12.50 12.80 0.0M
2023-06-09 13.00 13.48 12.81 13.38 0.0M
2023-06-08 13.07 13.07 13.01 13.02 0.0M
2023-06-07 13.01 13.60 13.01 13.60 0.1M
2023-06-06 13.06 13.45 12.80 12.88 0.1M
2023-06-05 13.64 13.64 13.64 13.64 0.0M
2023-06-02 13.30 13.32 13.30 13.31 0.0M
2023-06-01 13.10 13.13 13.10 13.10 0.0M
2023-05-31 13.95 13.95 12.80 12.99 0.0M
2023-05-30 13.43 13.90 13.21 13.75 0.1M
2023-05-29 13.98 14.35 13.52 13.52 0.0M
2023-05-26 13.75 13.75 13.50 13.50 0.0M
2023-05-25 13.50 13.94 13.50 13.85 0.1M
2023-05-24 13.49 13.88 13.49 13.89 0.0M
2023-05-23 13.50 13.50 13.23 13.40 0.0M
2023-05-22 13.37 13.37 13.37 13.37 0.0M
2023-05-19 13.50 13.50 13.50 13.50 0.0M
2023-05-18 13.80 13.80 13.80 13.80 0.0M
2023-05-17 13.88 13.90 13.61 13.61 0.0M
2023-05-16 13.75 13.90 13.63 13.90 0.0M
2023-05-15 13.75 14.35 13.51 14.44 0.1M
2023-05-12 13.60 13.60 13.60 13.60 0.0M
2023-05-11 13.75 13.75 13.35 13.35 0.0M
2023-05-10 13.95 14.00 13.61 13.65 0.0M
2023-05-09 13.02 14.15 13.00 13.65 0.3M
2023-05-08 12.05 13.20 12.00 13.20 0.2M
2023-05-05 12.20 12.31 12.08 12.20 0.0M
2023-05-04 12.59 12.90 12.21 12.31 0.0M
2023-05-03 12.70 12.70 12.31 12.31 0.0M
2023-05-02 12.00 12.50 12.00 12.30 0.0M
2023-04-28 12.00 12.20 11.61 11.85 0.1M
2023-04-27 12.00 12.00 11.56 11.61 0.0M
2023-04-26 11.84 12.00 11.84 12.00 0.0M
2023-04-20 11.75 11.80 11.75 11.79 0.0M
2023-04-19 11.75 11.75 11.75 11.75 0.0M
2023-04-17 11.62 11.70 11.40 11.40 0.0M
2023-04-13 11.71 11.90 11.70 11.80 0.0M
2023-04-12 12.08 12.08 12.08 12.08 0.0M
2023-04-11 11.99 11.99 11.99 11.99 0.0M
2023-04-10 11.98 11.98 11.98 11.98 0.0M
2023-04-07 11.95 11.95 11.90 11.90 0.0M
2023-04-06 11.85 11.85 11.85 11.85 0.0M
2023-04-04 11.75 11.75 11.51 11.70 0.8M
2023-04-03 11.75 11.75 11.75 11.75 0.0M
2023-03-31 11.51 11.51 11.51 11.51 0.0M
2023-03-30 11.51 11.51 11.50 11.51 0.0M
2023-03-29 11.55 11.75 11.50 11.50 0.3M
2023-03-28 11.66 11.66 11.66 11.66 0.0M
2023-03-24 12.00 12.00 12.00 12.00 0.0M
2023-03-22 11.80 11.80 11.70 11.70 0.0M
2023-03-21 12.10 12.10 11.80 11.85 0.0M
2023-03-20 12.10 12.10 12.10 12.10 0.0M
2023-03-17 12.50 12.50 12.11 12.11 0.0M
2023-03-16 12.35 12.60 12.20 12.20 0.0M
2023-03-15 11.86 12.25 11.86 12.06 0.0M
2023-03-14 12.00 12.30 11.65 12.00 0.0M
2023-03-13 12.10 12.10 12.00 12.00 0.0M
2023-03-10 11.90 12.20 11.90 12.00 0.0M
2023-03-09 11.62 11.70 11.40 11.70 0.0M
2023-03-08 11.65 11.65 11.62 11.62 0.0M
2023-03-07 11.81 12.00 11.75 11.84 0.1M
2023-03-06 11.95 12.23 11.80 11.85 0.0M
2023-03-03 11.41 11.80 11.41 11.80 0.0M
2023-03-02 11.66 11.66 11.35 11.41 0.0M
2023-02-28 12.00 12.00 11.99 12.00 0.0M
2023-02-27 12.30 12.60 12.00 12.00 0.0M
2023-02-24 12.30 12.69 12.00 12.69 0.0M
2023-02-23 12.90 12.90 12.40 12.40 0.0M
2023-02-22 12.42 13.00 12.42 12.99 0.0M
2023-02-21 12.42 12.46 12.46 12.42 0.0M
2023-02-20 12.50 12.50 12.46 12.46 0.0M
2023-02-17 12.70 12.89 12.70 12.89 0.0M
2023-02-16 12.66 13.09 12.40 12.40 0.1M
2023-02-15 13.00 13.10 13.00 13.00 0.0M
2023-02-14 12.80 13.10 12.65 13.10 0.0M
2023-02-13 13.00 13.10 12.94 13.00 0.0M
2023-02-10 13.15 13.15 13.15 13.15 0.0M
2023-02-09 13.40 13.50 13.30 13.30 0.0M
2023-02-08 13.00 13.60 13.00 13.20 0.0M
2023-02-07 13.30 13.32 13.20 13.32 0.0M
2023-02-06 13.50 13.50 13.03 13.03 0.0M
2023-02-03 13.30 13.45 13.25 13.31 0.0M
2023-02-02 13.35 13.50 13.35 13.50 0.0M
2023-02-01 13.84 13.85 13.30 13.50 0.0M
2023-01-31 13.75 13.75 13.51 13.51 0.0M
2023-01-30 13.66 13.66 13.62 13.62 0.0M
2023-01-27 13.60 14.35 13.32 14.09 0.0M
2023-01-26 13.60 14.18 13.23 14.18 0.1M
2023-01-25 12.89 13.50 12.50 13.50 0.0M
2023-01-24 12.30 13.30 12.15 12.45 0.1M
2023-01-23 11.90 12.90 11.90 12.90 0.0M
2023-01-20 11.71 12.00 11.50 12.00 0.0M
2023-01-19 12.34 12.34 12.00 12.00 0.0M
2023-01-18 12.00 12.00 11.65 11.90 0.0M
2023-01-17 12.00 12.00 12.00 12.00 0.0M
2023-01-16 12.15 12.15 11.99 12.00 0.0M
2023-01-13 12.15 12.50 12.10 12.10 0.0M
2023-01-12 12.15 12.60 12.15 12.55 0.0M
2023-01-11 12.41 12.51 12.40 12.50 0.0M
2023-01-10 12.60 12.60 12.50 12.59 0.0M
2023-01-09 12.90 12.90 12.40 12.49 0.0M
2023-01-06 12.45 12.98 12.45 12.89 0.0M
2023-01-05 12.60 12.83 12.55 12.83 0.0M
2023-01-04 12.70 12.80 12.50 12.60 0.0M
2023-01-03 12.75 13.10 12.50 12.50 0.1M
2023-01-02 13.44 13.44 12.95 12.95 0.0M