Crescent Textile Mills Ltd (CRTX)

CRTX
🏛️ パキスタン →
23.92
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 20.20 20.49 20.17 20.49 0.2M
2021-12-30 20.20 20.69 20.20 20.25 0.1M
2021-12-29 20.01 20.47 20.00 20.39 0.1M
2021-12-28 20.05 20.25 19.95 19.99 0.0M
2021-12-27 20.11 20.40 20.00 20.10 0.0M
2021-12-24 20.70 20.75 20.11 20.19 0.2M
2021-12-23 21.10 21.10 20.63 20.70 0.1M
2021-12-22 20.50 21.00 20.50 20.98 0.0M
2021-12-21 20.50 21.10 20.50 20.89 0.0M
2021-12-20 20.60 21.19 20.40 21.00 0.1M
2021-12-17 20.00 20.69 20.00 20.48 0.0M
2021-12-16 20.70 20.70 19.83 19.83 0.1M
2021-12-15 20.29 21.25 20.21 20.58 0.5M
2021-12-14 19.65 20.00 18.90 20.00 0.1M
2021-12-13 19.15 19.75 19.15 19.45 0.2M
2021-12-10 19.52 20.00 19.00 20.00 0.3M
2021-12-09 20.15 20.30 19.63 19.65 0.1M
2021-12-08 19.76 20.00 19.50 20.00 0.1M
2021-12-07 19.60 19.95 19.55 19.95 0.1M
2021-12-06 19.37 19.80 19.30 19.70 0.1M
2021-12-03 19.85 20.09 19.30 19.70 0.2M
2021-12-02 21.74 21.74 19.84 19.84 0.4M
2021-12-01 21.49 21.88 21.25 21.50 0.1M
2021-11-30 21.30 21.50 21.00 21.49 0.1M
2021-11-29 20.20 21.20 20.20 21.20 0.0M
2021-11-26 20.39 20.85 20.30 20.80 0.1M
2021-11-25 20.50 20.68 20.35 20.40 0.1M
2021-11-24 20.50 20.74 20.00 20.20 0.1M
2021-11-23 20.91 21.00 20.75 20.81 0.1M
2021-11-22 21.30 21.55 20.95 21.22 0.1M
2021-11-19 21.31 21.70 21.30 21.70 0.1M
2021-11-18 21.55 21.55 21.10 21.50 0.1M
2021-11-17 21.61 21.80 21.30 21.31 0.0M
2021-11-16 21.63 22.00 21.42 21.90 0.1M
2021-11-15 21.32 21.60 21.00 21.50 0.1M
2021-11-12 21.31 21.89 21.31 21.73 0.0M
2021-11-11 22.00 22.20 21.50 21.84 0.1M
2021-11-10 21.75 22.38 21.75 22.20 0.2M
2021-11-09 22.80 22.99 21.85 21.85 0.4M
2021-11-08 23.00 23.09 22.80 22.82 0.2M
2021-11-05 24.00 24.47 22.90 23.06 0.6M
2021-11-04 22.82 24.00 22.82 23.65 0.4M
2021-11-03 23.00 23.47 23.00 23.03 0.2M
2021-11-02 23.11 23.38 22.92 23.01 0.2M
2021-11-01 22.55 23.40 22.55 23.25 0.3M
2021-10-29 21.70 22.65 21.31 22.60 0.3M
2021-10-28 21.70 22.47 21.19 21.85 0.2M
2021-10-27 21.85 22.44 21.10 21.75 0.2M
2021-10-26 22.05 22.64 21.75 21.76 0.1M
2021-10-25 22.23 22.44 22.15 22.15 0.0M
2021-10-22 22.15 22.35 21.60 22.35 0.2M
2021-10-21 22.05 23.00 22.05 22.41 0.3M
2021-10-20 21.60 22.38 21.60 22.23 0.3M
2021-10-18 21.51 22.49 21.25 21.79 0.3M
2021-10-15 20.78 22.44 20.70 22.29 0.3M
2021-10-14 19.70 21.39 19.06 21.30 0.3M
2021-10-13 20.99 21.00 20.15 20.20 0.3M
2021-10-12 21.27 21.94 20.02 20.68 0.4M
2021-10-11 22.25 22.94 21.25 21.31 0.8M
2021-10-08 22.40 23.00 22.20 22.48 0.3M
2021-10-07 22.66 23.29 22.66 22.80 0.3M
2021-10-06 23.20 23.74 22.75 22.75 0.4M
2021-10-05 23.55 23.99 23.38 23.50 0.4M
2021-10-04 23.30 23.97 23.02 23.50 0.4M
2021-10-01 23.48 24.12 23.00 23.62 0.5M
2021-09-30 21.50 23.46 21.50 23.45 1.3M
2021-09-29 23.00 23.00 21.80 21.80 0.5M
2021-09-28 22.02 23.28 22.02 22.70 0.4M
2021-09-27 22.51 23.00 21.80 22.38 0.2M
2021-09-24 22.06 23.10 21.60 22.52 0.6M
2021-09-23 22.11 22.95 21.82 22.10 0.7M
2021-09-22 23.07 23.07 21.60 22.02 0.9M
2021-09-21 24.26 24.70 23.00 23.00 0.4M
2021-09-20 25.50 25.69 24.30 24.41 0.6M
2021-09-17 25.70 25.85 25.05 25.24 0.3M
2021-09-16 25.80 26.25 25.25 25.50 0.5M
2021-09-15 25.90 26.59 25.25 25.53 0.7M
2021-09-14 26.20 26.50 25.01 25.70 0.9M
2021-09-13 26.70 27.10 26.30 26.30 0.5M
2021-09-10 26.40 27.00 26.20 26.65 0.4M
2021-09-09 26.30 26.68 26.04 26.25 0.3M
2021-09-08 26.40 26.79 25.60 26.14 0.4M
2021-09-07 27.29 27.30 26.35 26.65 0.5M
2021-09-06 27.14 27.38 26.90 26.90 0.4M
2021-09-03 27.55 27.75 27.26 27.30 0.1M
2021-09-02 28.68 28.68 27.40 27.69 0.5M
2021-09-01 27.99 28.70 27.99 28.40 0.4M
2021-08-31 27.50 28.44 27.31 27.86 0.9M
2021-08-30 28.10 28.50 27.00 27.05 0.6M
2021-08-27 28.25 29.00 27.76 27.90 0.8M
2021-08-26 30.18 30.18 28.50 28.50 0.4M
2021-08-25 30.30 30.80 29.10 29.95 1.9M
2021-08-24 30.10 31.25 29.48 29.80 3.0M
2021-08-23 27.99 29.79 27.99 29.79 4.0M
2021-08-20 27.05 28.45 27.05 27.95 0.5M
2021-08-17 26.70 27.50 26.70 27.50 0.2M
2021-08-16 26.90 27.50 26.12 26.50 0.3M
2021-08-13 27.30 27.98 27.00 27.02 0.5M
2021-08-12 28.46 28.65 27.25 27.75 0.8M
2021-08-11 28.50 28.74 28.08 28.50 0.6M
2021-08-10 28.49 28.75 27.70 28.50 1.2M
2021-08-09 29.39 29.60 28.00 28.20 1.8M
2021-08-06 29.00 29.35 28.81 29.30 1.3M
2021-08-05 29.60 30.24 29.01 29.01 3.2M
2021-08-04 28.85 29.60 28.50 29.15 3.5M
2021-08-03 28.25 29.30 28.00 28.78 2.8M
2021-08-02 26.45 27.97 26.00 27.97 2.2M
2021-07-30 26.26 26.75 25.35 26.00 0.5M
2021-07-29 26.69 26.80 25.86 26.05 1.0M
2021-07-28 28.00 28.05 26.40 26.71 0.5M
2021-07-27 28.08 29.00 27.66 27.71 3.2M
2021-07-26 26.60 28.10 26.40 27.71 2.6M
2021-07-23 26.77 26.97 26.50 26.88 0.1M
2021-07-19 26.52 26.90 26.50 26.80 0.3M
2021-07-16 26.70 27.00 26.50 26.60 0.2M
2021-07-15 26.85 27.15 26.46 26.55 0.1M
2021-07-14 26.38 27.24 25.80 26.75 0.9M
2021-07-13 25.65 26.50 25.30 25.91 0.8M
2021-07-12 26.45 26.60 25.70 25.70 0.3M
2021-07-09 27.00 27.10 26.46 26.51 0.3M
2021-07-08 26.51 27.15 26.36 26.80 0.7M
2021-07-07 26.51 26.75 26.10 26.39 0.2M
2021-07-06 26.56 27.30 26.50 26.71 0.7M
2021-07-05 27.21 27.40 26.70 27.00 0.5M
2021-07-02 27.50 27.70 27.05 27.29 0.3M
2021-07-01 27.47 27.80 27.22 27.61 0.7M
2021-06-30 27.43 28.02 27.20 27.30 2.2M
2021-06-29 26.99 27.45 26.35 27.02 1.8M
2021-06-28 28.00 28.75 26.26 26.40 2.8M
2021-06-25 28.50 28.74 27.70 27.94 0.7M
2021-06-24 28.00 28.85 27.82 28.45 2.9M
2021-06-23 29.00 29.99 27.60 27.90 6.8M
2021-06-22 28.34 29.25 28.30 28.80 2.6M
2021-06-21 27.99 29.00 27.61 28.40 2.5M
2021-06-18 27.30 28.45 27.00 27.99 0.9M
2021-06-17 27.90 28.28 27.10 27.20 0.3M
2021-06-16 27.75 28.50 26.91 27.80 1.7M
2021-06-15 27.59 28.98 27.00 27.50 3.1M
2021-06-14 25.90 27.00 25.30 27.00 2.1M
2021-06-11 25.75 25.75 24.90 25.11 1.2M
2021-06-10 26.00 26.00 25.10 25.20 0.8M
2021-06-09 26.68 26.68 25.51 25.88 0.3M
2021-06-08 26.85 27.30 26.50 26.55 0.5M
2021-06-07 26.10 27.65 26.10 26.80 1.4M
2021-06-04 27.10 27.30 25.05 25.98 1.1M
2021-06-03 27.50 28.49 26.90 27.00 1.0M
2021-06-02 28.40 29.30 27.51 27.51 2.0M
2021-06-01 26.40 28.32 26.40 28.30 3.5M
2021-05-31 25.24 26.50 25.24 26.50 0.3M
2021-05-28 25.10 25.22 24.60 24.85 0.0M
2021-05-27 25.00 26.00 24.99 24.99 0.2M
2021-05-26 24.69 25.50 24.41 25.29 0.2M
2021-05-25 24.05 24.44 24.00 24.44 0.0M
2021-05-24 24.21 24.50 24.20 24.35 0.0M
2021-05-21 24.15 24.85 24.12 24.17 0.1M
2021-05-20 23.51 24.50 23.07 24.46 0.2M
2021-05-19 22.75 23.41 22.75 23.00 0.2M
2021-05-18 23.21 23.61 22.95 23.13 0.2M
2021-05-17 23.03 23.90 23.03 23.15 0.3M
2021-05-06 22.40 22.94 22.26 22.94 0.0M
2021-05-05 23.61 23.90 21.96 22.26 0.2M
2021-05-04 26.02 26.03 23.73 23.73 0.4M
2021-05-03 27.20 27.20 25.65 25.65 0.1M
2021-04-30 28.37 28.37 27.57 27.86 0.0M
2021-04-29 28.07 30.27 28.07 28.89 0.3M
2021-04-28 28.70 28.70 28.06 28.31 0.0M
2021-04-27 28.45 28.55 26.71 28.50 0.0M
2021-04-26 28.16 28.49 28.06 28.07 0.0M
2021-04-23 28.02 28.94 27.34 28.94 0.0M
2021-04-22 27.78 28.65 27.68 27.97 0.0M
2021-04-21 28.17 28.53 27.58 28.49 0.0M
2021-04-20 27.78 28.79 27.78 28.74 0.0M
2021-04-19 28.40 28.89 28.16 28.89 0.0M
2021-04-16 28.36 28.84 27.68 28.63 0.1M
2021-04-15 28.84 28.87 28.26 28.36 0.0M
2021-04-14 29.32 29.32 28.55 28.55 0.0M
2021-04-13 28.40 29.08 28.40 29.08 0.1M
2021-04-12 28.92 29.91 28.92 29.03 0.0M
2021-04-09 29.32 29.91 28.56 28.84 0.2M
2021-04-08 28.56 29.47 28.56 28.79 0.0M
2021-04-07 29.76 29.76 29.03 29.31 0.0M
2021-04-06 29.50 29.81 28.70 29.51 0.3M
2021-04-05 29.90 29.90 28.40 28.93 0.0M
2021-04-02 29.28 29.71 29.18 29.71 0.0M
2021-04-01 29.70 29.79 28.84 29.52 0.1M
2021-03-31 31.26 31.26 29.19 29.23 0.2M
2021-03-30 31.45 31.45 29.61 30.73 0.1M
2021-03-29 31.74 31.74 30.49 31.28 0.2M
2021-03-26 32.90 32.90 30.97 31.73 0.2M
2021-03-25 32.91 32.91 32.04 32.24 0.0M
2021-03-24 33.01 34.11 32.71 33.14 0.2M
2021-03-22 32.91 33.72 32.91 33.39 0.0M
2021-03-19 33.00 33.68 33.00 33.15 0.0M
2021-03-18 33.87 33.92 32.96 33.63 0.2M
2021-03-17 33.87 34.60 33.51 33.58 0.1M
2021-03-16 33.39 34.19 32.91 33.87 0.0M
2021-03-15 33.77 34.29 32.91 34.07 0.1M
2021-03-12 33.39 33.39 31.65 31.94 0.0M
2021-03-11 36.05 36.05 32.52 32.53 0.0M
2021-03-10 35.09 35.71 34.84 35.70 0.0M
2021-03-09 37.65 37.65 34.06 36.78 0.1M
2021-03-08 37.62 37.62 36.81 36.81 0.0M
2021-03-05 36.29 37.63 36.29 37.63 0.0M
2021-03-04 36.39 37.60 35.86 36.78 0.1M
2021-03-03 38.23 39.20 37.74 38.32 0.6M
2021-03-02 37.26 39.46 37.16 38.57 0.3M
2021-03-01 37.74 37.74 36.30 36.97 0.1M
2021-02-26 36.10 38.57 35.32 37.76 0.4M
2021-02-25 35.04 37.36 34.84 37.36 0.2M
2021-02-24 37.26 37.27 34.56 35.81 0.3M
2021-02-23 37.26 38.52 35.91 37.02 0.4M
2021-02-22 37.06 37.73 36.78 37.26 0.5M
2021-02-19 33.87 36.74 33.40 36.74 1.7M
2021-02-18 34.36 34.70 34.16 34.36 0.0M
2021-02-17 34.65 35.32 34.08 34.45 0.2M
2021-02-16 35.71 35.71 34.41 34.79 0.0M
2021-02-15 34.36 36.23 34.16 34.94 0.6M
2021-02-12 33.89 34.60 33.87 34.26 0.1M
2021-02-11 33.97 34.84 33.39 33.39 0.1M
2021-02-10 33.39 34.84 32.91 34.59 0.1M
2021-02-09 33.87 34.36 33.39 33.45 0.1M
2021-02-08 35.32 35.32 32.42 34.11 0.1M
2021-02-04 36.15 36.27 34.59 34.84 0.3M
2021-02-03 34.89 36.20 34.89 35.61 0.1M
2021-02-02 35.32 35.52 34.94 35.32 0.1M
2021-02-01 35.80 35.80 34.84 35.23 0.2M
2021-01-29 35.81 36.05 35.03 35.03 0.1M
2021-01-28 36.01 36.01 35.53 35.71 0.1M
2021-01-27 36.92 37.26 36.05 36.10 0.2M
2021-01-26 35.82 37.55 35.34 36.97 1.5M
2021-01-25 34.46 36.79 34.11 36.22 1.5M
2021-01-22 35.39 35.39 34.03 34.84 0.3M
2021-01-21 35.81 35.81 35.03 35.04 0.3M
2021-01-20 34.85 36.68 34.00 35.23 0.6M
2021-01-19 36.05 36.29 35.52 35.66 0.3M
2021-01-18 35.66 37.99 35.66 36.12 1.1M
2021-01-15 35.95 37.74 34.11 37.02 2.9M
2021-01-14 35.81 36.31 34.90 35.30 1.1M
2021-01-13 35.32 36.28 35.28 35.66 2.4M
2021-01-12 36.28 36.28 35.03 35.42 0.2M
2021-01-11 36.41 36.44 35.15 35.68 5.9M
2021-01-08 35.61 37.85 35.61 36.92 0.6M
2021-01-07 34.94 37.55 34.94 35.79 5.2M
2021-01-06 35.71 35.71 34.84 34.84 0.2M
2021-01-05 35.32 36.19 34.94 35.18 0.5M
2021-01-04 36.10 36.78 35.03 35.23 0.7M
2021-01-01 34.65 36.82 33.49 35.91 1.7M