Crescent Textile Mills Ltd (CRTX)

CRTX
🏛️ パキスタン →
23.44
最終更新: 2025-10-01
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
2024-12-31 15.89 15.89 14.32 14.60 0.9M
2024-12-30 14.00 15.40 14.00 15.40 1.4M
2024-12-27 14.20 14.20 13.50 13.99 0.1M
2024-12-26 14.11 14.21 13.80 14.13 0.4M
2024-12-24 14.22 14.60 14.02 14.59 0.0M
2024-12-23 14.40 14.51 14.38 14.50 0.0M
2024-12-20 14.12 14.38 13.77 14.29 0.1M
2024-12-19 14.51 15.00 14.15 14.26 0.1M
2024-12-18 14.81 15.16 14.50 14.92 0.2M
2024-12-17 15.01 15.30 14.62 15.23 0.1M
2024-12-16 15.25 15.95 15.06 15.10 0.5M
2024-12-13 15.06 15.45 14.77 15.45 0.4M
2024-12-12 14.98 15.45 14.67 15.45 0.7M
2024-12-11 14.90 15.08 14.37 14.90 0.1M
2024-12-10 15.06 15.67 14.50 14.60 0.2M
2024-12-09 15.48 15.67 15.00 15.16 0.4M
2024-12-06 14.74 15.39 14.74 15.02 0.7M
2024-12-05 14.40 15.44 14.30 14.88 0.5M
2024-12-04 13.93 14.50 13.90 14.45 0.8M
2024-12-03 14.18 14.25 13.55 13.90 0.1M
2024-12-02 13.74 14.20 12.20 14.00 0.5M
2024-11-29 13.15 13.92 13.15 13.47 0.1M
2024-11-28 13.30 13.65 13.24 13.40 0.1M
2024-11-27 13.05 13.30 13.05 13.30 0.1M
2024-11-26 13.00 13.28 12.61 12.90 0.3M
2024-11-25 13.11 13.70 13.11 13.50 0.1M
2024-11-22 14.30 14.30 13.12 13.50 0.6M
2024-11-21 14.07 14.47 13.56 14.00 0.1M
2024-11-20 15.93 16.47 14.03 14.03 2.9M
2024-11-19 14.40 15.59 14.00 15.59 1.8M
2024-11-18 13.00 14.17 12.60 14.17 1.0M
2024-11-15 12.50 13.90 12.15 12.90 0.4M
2024-11-14 12.40 13.24 12.20 12.60 0.6M
2024-11-13 12.34 12.43 12.30 12.40 0.0M
2024-11-12 12.30 12.30 12.08 12.27 0.0M
2024-11-11 12.45 12.45 12.20 12.20 0.1M
2024-11-08 12.00 12.29 11.91 12.19 0.1M
2024-11-07 12.00 12.24 11.81 11.81 0.1M
2024-11-06 12.25 12.30 11.90 12.00 0.2M
2024-11-05 11.54 12.35 11.54 12.00 0.3M
2024-11-04 11.75 11.80 11.50 11.74 0.2M
2024-11-01 11.85 11.85 11.50 11.60 0.1M
2024-10-31 12.04 12.27 11.80 11.90 0.1M
2024-10-30 11.80 12.22 11.75 12.19 0.0M
2024-10-29 11.45 12.09 11.45 12.00 0.2M
2024-10-28 12.20 12.49 11.01 11.40 0.4M
2024-10-25 12.11 12.54 12.10 12.17 0.1M
2024-10-24 12.13 12.69 12.13 12.44 0.1M
2024-10-23 12.53 12.74 12.25 12.49 0.1M
2024-10-22 12.91 13.39 12.50 12.78 0.2M
2024-10-21 13.25 14.32 12.50 12.79 2.8M
2024-10-18 13.00 14.00 12.80 13.20 1.2M
2024-10-17 12.65 13.47 12.55 13.11 1.4M
2024-10-16 11.43 12.55 11.40 12.55 1.2M
2024-10-15 11.50 11.50 11.40 11.40 0.1M
2024-10-14 11.80 11.80 11.41 11.50 0.1M
2024-10-11 11.52 11.70 11.45 11.69 0.1M
2024-10-10 11.57 11.93 11.56 11.60 0.1M
2024-10-09 11.59 11.80 11.59 11.71 0.0M
2024-10-08 11.55 11.85 11.51 11.55 0.0M
2024-10-07 11.36 12.00 11.30 11.70 0.1M
2024-10-04 11.68 11.73 11.55 11.60 0.0M
2024-10-03 11.60 11.94 11.52 11.84 0.0M
2024-10-02 11.40 11.80 11.40 11.50 0.5M
2024-10-01 11.56 12.28 11.01 11.51 0.2M
2024-09-30 12.99 12.99 11.71 11.99 0.2M
2024-09-27 13.05 13.05 12.50 12.65 0.1M
2024-09-26 13.44 13.44 13.00 13.18 0.0M
2024-09-25 13.14 13.44 13.10 13.44 0.0M
2024-09-24 13.30 13.30 13.14 13.30 0.0M
2024-09-23 13.50 13.60 13.31 13.31 0.0M
2024-09-20 13.22 13.50 13.22 13.50 0.0M
2024-09-19 13.89 13.89 13.38 13.38 0.0M
2024-09-18 13.75 13.75 13.51 13.75 0.0M
2024-09-16 13.36 13.61 13.36 13.60 0.1M
2024-09-13 13.66 13.66 13.50 13.51 0.1M
2024-09-12 13.36 13.70 13.35 13.69 0.1M
2024-09-11 13.70 13.70 13.12 13.50 0.0M
2024-09-10 13.90 13.90 13.56 13.70 0.1M
2024-09-09 13.50 13.78 13.50 13.78 0.0M
2024-09-06 13.51 13.92 13.50 13.75 0.1M
2024-09-05 13.89 14.00 13.60 13.79 0.1M
2024-09-04 13.88 14.00 13.51 13.77 0.1M
2024-09-03 13.51 13.70 13.45 13.50 0.1M
2024-09-02 13.82 14.00 13.56 13.79 0.0M
2024-08-30 13.65 14.96 13.50 13.85 0.5M
2024-08-29 13.86 14.24 13.71 13.80 0.2M
2024-08-28 14.05 14.05 13.00 13.45 0.4M
2024-08-27 13.98 14.27 13.98 14.27 0.0M
2024-08-26 14.55 14.55 14.00 14.10 0.4M
2024-08-23 15.50 16.22 14.50 14.50 0.5M
2024-08-22 14.22 15.55 14.22 15.10 0.5M
2024-08-21 15.00 15.01 14.40 14.65 0.2M
2024-08-20 15.10 15.49 15.00 15.30 0.1M
2024-08-19 16.10 16.10 15.01 15.05 0.2M
2024-08-16 16.74 17.05 16.00 16.00 1.3M
2024-08-15 14.74 15.75 14.25 15.75 2.1M
2024-08-13 13.10 14.40 13.00 14.03 0.5M
2024-08-12 13.85 13.85 13.10 13.26 0.1M
2024-08-09 13.40 13.70 13.10 13.50 0.1M
2024-08-08 13.35 13.35 13.02 13.15 0.0M
2024-08-07 13.22 13.50 12.92 13.28 0.0M
2024-08-06 13.00 13.18 12.81 13.12 0.0M
2024-08-05 13.20 13.20 12.82 13.16 0.0M
2024-08-02 13.09 13.10 12.90 13.00 0.0M
2024-08-01 13.15 13.20 12.71 12.80 0.2M
2024-07-31 13.21 13.26 13.10 13.23 0.0M
2024-07-30 13.05 13.66 13.05 13.28 0.0M
2024-07-29 13.05 13.25 13.02 13.20 0.0M
2024-07-26 13.90 13.90 13.00 13.07 0.1M
2024-07-25 13.70 13.75 13.40 13.40 0.0M
2024-07-24 13.98 13.98 13.51 13.70 0.0M
2024-07-23 13.55 13.60 13.20 13.50 0.0M
2024-07-22 13.53 13.75 13.15 13.35 0.1M
2024-07-19 14.34 14.34 13.62 13.66 0.0M
2024-07-18 15.75 15.75 13.66 14.00 1.5M
2024-07-15 14.01 15.54 14.01 14.51 1.2M
2024-07-12 14.80 15.00 13.98 14.20 0.1M
2024-07-11 15.00 15.10 14.55 14.74 0.1M
2024-07-10 14.95 15.95 14.00 15.00 0.5M
2024-07-09 13.35 14.57 13.35 14.57 0.6M
2024-07-08 13.30 13.58 13.15 13.58 0.0M
2024-07-05 13.33 13.68 13.31 13.50 0.0M
2024-07-04 13.49 13.69 13.32 13.69 0.0M
2024-07-03 13.13 13.80 13.10 13.70 0.1M
2024-07-02 13.39 13.39 13.12 13.32 0.0M
2024-07-01 13.59 13.59 13.01 13.15 0.1M
2024-06-28 13.07 13.59 13.07 13.30 0.0M
2024-06-27 13.59 13.90 13.01 13.10 0.1M
2024-06-26 13.31 13.93 13.31 13.36 0.0M
2024-06-25 13.74 13.74 13.44 13.50 0.0M
2024-06-24 14.30 14.30 13.35 13.35 0.1M
2024-06-21 14.09 14.09 13.75 13.99 0.0M
2024-06-20 13.40 13.85 13.40 13.80 0.0M
2024-06-14 13.50 13.74 13.35 13.64 0.0M
2024-06-13 13.48 13.79 13.06 13.40 0.0M
2024-06-12 13.42 13.50 12.91 13.49 0.0M
2024-06-11 13.25 13.43 12.90 13.25 0.5M
2024-06-10 13.50 13.58 12.95 13.10 0.1M
2024-06-07 13.51 13.51 13.01 13.13 0.0M
2024-06-06 13.85 13.85 13.50 13.59 0.0M
2024-06-05 13.40 13.85 13.25 13.60 0.0M
2024-06-04 14.00 14.20 13.80 14.09 0.0M
2024-06-03 13.71 14.39 13.71 14.20 0.0M
2024-05-31 14.00 14.38 13.70 14.38 0.0M
2024-05-30 14.00 14.32 13.98 14.23 0.0M
2024-05-29 14.70 14.70 13.53 13.58 0.2M
2024-05-27 14.13 14.81 14.13 14.70 0.0M
2024-05-24 14.61 15.15 14.30 14.50 0.1M
2024-05-23 14.70 14.94 14.70 14.94 0.0M
2024-05-22 15.01 15.25 15.00 15.00 0.0M
2024-05-21 15.46 15.50 15.00 15.24 0.1M
2024-05-20 16.40 16.40 15.34 15.75 0.1M
2024-05-17 15.60 16.00 15.53 16.00 0.0M
2024-05-16 15.50 16.00 15.50 15.98 0.1M
2024-05-15 16.48 16.85 15.51 15.98 0.5M
2024-05-14 16.08 16.08 15.70 16.08 0.5M
2024-05-13 14.44 14.96 14.40 14.96 0.2M
2024-05-10 13.70 13.99 13.50 13.99 0.1M
2024-05-09 13.60 13.80 13.60 13.78 0.1M
2024-05-08 13.66 13.78 13.65 13.70 0.0M
2024-05-07 13.76 13.79 13.75 13.75 0.0M
2024-05-06 13.61 13.90 13.61 13.89 0.1M
2024-05-03 13.81 14.00 13.70 14.00 0.0M
2024-05-02 14.00 14.00 13.98 13.99 0.0M
2024-04-30 14.54 14.58 14.00 14.16 0.1M
2024-04-29 14.52 14.70 14.00 14.60 0.2M
2024-04-26 14.56 15.01 14.56 14.80 0.1M
2024-04-25 15.45 15.72 15.00 15.00 0.1M
2024-04-24 15.00 15.90 15.00 15.50 0.2M
2024-04-23 14.01 15.00 14.01 15.00 0.2M
2024-04-22 14.25 14.30 14.06 14.06 0.0M
2024-04-19 14.11 14.20 14.00 14.20 0.0M
2024-04-18 14.02 14.19 14.00 14.19 0.0M
2024-04-17 13.66 14.77 13.60 14.00 0.6M
2024-04-16 14.15 14.15 13.50 13.94 0.1M
2024-04-15 14.00 14.25 13.80 14.10 0.0M
2024-04-09 14.20 14.35 14.00 14.17 0.0M
2024-04-08 14.00 14.30 14.00 14.19 0.0M
2024-04-04 14.01 14.39 14.01 14.35 0.0M
2024-04-03 14.21 14.30 14.00 14.30 0.0M
2024-04-02 14.00 14.22 14.00 14.22 0.0M
2024-04-01 14.01 14.15 14.01 14.15 0.0M
2024-03-29 14.20 14.45 14.20 14.35 0.0M
2024-03-28 14.70 14.70 14.13 14.39 0.0M
2024-03-27 14.90 14.90 14.65 14.80 0.0M
2024-03-26 14.95 15.00 14.40 14.89 0.2M
2024-03-25 14.00 15.05 14.00 14.50 0.8M
2024-03-22 13.50 14.45 13.50 14.01 0.1M
2024-03-21 13.17 13.50 13.17 13.50 0.1M
2024-03-20 13.69 13.69 13.03 13.10 0.0M
2024-03-19 13.11 13.14 13.00 13.02 0.3M
2024-03-18 13.25 13.30 13.22 13.30 0.0M
2024-03-15 13.50 13.50 13.50 13.50 0.0M
2024-03-14 13.30 13.74 13.26 13.74 0.0M
2024-03-12 13.50 13.80 13.45 13.70 0.0M
2024-03-11 13.45 13.83 13.35 13.83 0.0M
2024-03-08 13.50 13.50 13.06 13.50 0.0M
2024-03-07 13.40 13.40 13.10 13.40 0.0M
2024-03-06 13.40 13.50 13.40 13.50 0.0M
2024-03-05 13.07 13.39 13.07 13.35 0.0M
2024-03-04 13.30 13.30 13.00 13.20 0.0M
2024-02-29 13.10 13.75 13.10 13.50 0.1M
2024-02-28 13.40 13.75 13.31 13.75 0.0M
2024-02-27 13.50 13.70 13.50 13.70 0.0M
2024-02-26 13.50 13.65 13.50 13.50 0.0M
2024-02-23 13.20 13.49 13.13 13.49 0.0M
2024-02-22 13.55 13.55 13.20 13.40 0.1M
2024-02-21 13.70 13.90 13.52 13.70 0.1M
2024-02-20 13.85 13.85 13.80 13.80 0.0M
2024-02-19 13.60 14.00 13.60 14.00 0.0M
2024-02-16 13.85 14.08 13.53 13.53 0.0M
2024-02-15 14.23 14.23 14.00 14.00 0.1M
2024-02-14 14.55 14.55 14.25 14.44 0.1M
2024-02-13 14.50 14.50 14.06 14.48 0.0M
2024-02-12 14.30 14.68 14.15 14.68 0.0M
2024-02-09 14.07 14.60 14.07 14.10 0.0M
2024-02-07 14.40 15.00 14.40 15.00 0.0M
2024-02-02 14.50 14.50 14.15 14.15 0.0M
2024-02-01 14.50 14.50 14.50 14.50 0.0M
2024-01-31 14.50 14.50 14.50 14.50 0.0M
2024-01-30 14.30 14.35 14.06 14.15 0.0M
2024-01-29 14.00 14.10 14.00 14.10 0.0M
2024-01-26 14.05 14.05 14.05 14.05 0.0M
2024-01-25 14.11 14.50 14.10 14.50 0.0M
2024-01-24 14.45 14.65 14.45 14.50 0.0M
2024-01-23 14.70 14.70 14.00 14.30 0.1M
2024-01-22 14.70 14.99 14.70 14.70 0.0M
2024-01-19 14.99 15.00 14.99 15.00 0.0M
2024-01-18 14.70 14.75 14.70 14.75 0.0M
2024-01-17 15.00 15.00 14.81 14.81 0.0M
2024-01-16 14.80 14.80 14.80 14.80 0.0M
2024-01-15 14.92 14.92 14.80 14.80 0.0M
2024-01-12 15.02 15.10 15.00 15.10 0.0M
2024-01-11 15.40 15.40 15.01 15.05 0.0M
2024-01-10 15.20 15.35 15.12 15.15 0.0M
2024-01-09 15.25 15.30 15.07 15.07 0.0M
2024-01-08 15.00 15.23 15.00 15.06 0.0M
2024-01-05 15.39 15.50 14.90 15.05 0.1M
2024-01-04 15.06 15.06 15.05 15.06 0.0M
2024-01-03 15.10 15.10 15.05 15.05 0.0M
2024-01-02 15.50 15.50 15.11 15.11 0.0M
2024-01-01 14.82 15.28 14.82 15.11 0.0M