Colony Textile Mills

CTML
🏛️ pakistan →
6.67
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 4.39 4.40 4.15 4.26 0.0M
2021-12-30 4.39 4.44 4.36 4.36 0.0M
2021-12-29 4.39 4.40 4.27 4.31 0.2M
2021-12-28 4.25 4.35 4.23 4.27 0.0M
2021-12-27 4.34 4.35 4.25 4.35 0.0M
2021-12-24 4.26 4.26 4.26 4.26 0.0M
2021-12-23 4.39 4.44 4.25 4.25 0.3M
2021-12-22 4.25 4.39 4.25 4.39 0.0M
2021-12-21 4.33 4.35 4.33 4.35 0.0M
2021-12-20 3.97 4.33 3.97 4.23 0.1M
2021-12-17 4.10 4.39 4.10 4.20 0.2M
2021-12-16 4.10 4.25 4.10 4.15 0.1M
2021-12-15 4.03 4.26 4.01 4.26 0.1M
2021-12-14 3.75 3.97 3.75 3.95 0.0M
2021-12-13 4.06 4.06 3.72 3.85 0.1M
2021-12-10 4.00 4.40 4.00 4.00 0.1M
2021-12-09 4.18 4.19 4.05 4.14 0.0M
2021-12-08 4.29 4.49 4.20 4.20 0.0M
2021-12-07 4.14 4.20 4.10 4.20 0.0M
2021-12-06 4.15 4.20 4.03 4.03 0.0M
2021-12-03 4.15 4.26 3.92 4.00 0.2M
2021-12-02 4.88 4.88 3.80 4.15 0.2M
2021-12-01 4.80 4.88 4.62 4.62 0.0M
2021-11-30 4.70 4.72 4.30 4.72 0.1M
2021-11-29 4.25 4.70 4.25 4.60 0.0M
2021-11-26 4.79 4.80 4.50 4.50 0.0M
2021-11-25 4.55 4.56 4.45 4.50 0.0M
2021-11-24 4.50 4.65 4.21 4.50 0.1M
2021-11-23 4.85 4.99 4.50 4.95 0.1M
2021-11-22 4.91 5.00 4.90 4.90 0.0M
2021-11-19 5.05 5.15 5.00 5.00 0.1M
2021-11-18 5.00 5.12 4.90 5.12 0.1M
2021-11-17 5.05 5.10 4.96 5.00 0.1M
2021-11-16 5.05 5.23 5.05 5.15 0.2M
2021-11-15 5.10 5.15 5.07 5.10 0.0M
2021-11-12 5.07 5.25 5.07 5.25 0.0M
2021-11-11 5.44 5.45 5.16 5.18 0.0M
2021-11-10 5.25 5.25 5.20 5.21 0.1M
2021-11-09 5.31 5.35 5.11 5.23 0.2M
2021-11-08 5.49 5.55 5.40 5.40 0.1M
2021-11-05 5.53 5.58 5.45 5.45 0.0M
2021-11-04 5.39 5.68 5.30 5.60 0.2M
2021-11-03 5.30 5.40 5.20 5.34 0.0M
2021-11-02 5.28 5.33 5.20 5.20 0.1M
2021-11-01 5.23 5.32 5.20 5.27 0.1M
2021-10-29 5.15 5.25 5.10 5.15 0.1M
2021-10-28 5.03 5.24 5.03 5.19 0.0M
2021-10-27 5.15 5.30 5.12 5.12 0.0M
2021-10-26 5.28 5.28 5.04 5.04 0.0M
2021-10-25 5.19 5.19 5.00 5.14 0.0M
2021-10-22 5.02 5.15 5.00 5.15 0.0M
2021-10-21 5.24 5.24 5.10 5.10 0.1M
2021-10-20 5.05 5.25 5.01 5.15 0.3M
2021-10-18 4.76 5.25 4.76 5.10 0.1M
2021-10-15 5.19 5.19 5.00 5.19 0.6M
2021-10-14 4.80 5.20 4.77 5.10 0.1M
2021-10-13 5.20 5.20 4.70 4.99 0.1M
2021-10-12 4.85 5.17 4.76 5.00 0.0M
2021-10-11 5.39 5.39 4.90 4.95 0.2M
2021-10-08 5.47 5.47 5.21 5.25 0.2M
2021-10-07 5.69 5.69 5.40 5.41 0.2M
2021-10-06 5.50 5.85 5.40 5.60 1.9M
2021-10-05 5.49 5.51 5.38 5.44 0.6M
2021-10-04 5.00 5.59 5.00 5.49 0.6M
2021-10-01 5.25 5.45 5.25 5.40 0.0M
2021-09-30 5.10 5.30 5.02 5.25 0.1M
2021-09-29 5.74 5.74 4.99 5.29 0.2M
2021-09-28 5.11 5.55 5.11 5.55 0.1M
2021-09-27 5.28 5.28 5.05 5.05 0.1M
2021-09-24 5.15 5.58 5.11 5.28 0.3M
2021-09-23 5.95 6.19 5.00 5.28 0.3M
2021-09-22 5.81 6.12 5.80 6.11 0.3M
2021-09-21 6.60 6.60 6.20 6.20 0.1M
2021-09-20 6.40 6.54 6.15 6.54 0.1M
2021-09-17 6.42 6.85 6.40 6.41 0.1M
2021-09-16 6.49 6.58 6.30 6.50 0.1M
2021-09-15 6.51 6.60 6.45 6.45 0.2M
2021-09-14 6.71 6.83 6.56 6.70 0.2M
2021-09-13 6.77 6.95 6.70 6.70 0.2M
2021-09-10 6.90 7.19 6.61 6.90 0.2M
2021-09-09 7.19 7.27 6.95 7.00 0.3M
2021-09-08 7.10 7.30 7.00 7.03 0.3M
2021-09-07 7.80 7.80 7.10 7.28 0.9M
2021-09-06 7.07 7.81 7.07 7.56 3.4M
2021-09-03 7.00 7.05 6.81 6.81 0.1M
2021-09-02 7.20 7.24 7.00 7.00 0.4M
2021-09-01 6.75 7.10 6.75 7.01 0.1M
2021-08-31 7.19 7.19 6.84 6.90 0.2M
2021-08-30 7.25 7.35 6.99 7.03 0.6M
2021-08-27 7.35 7.39 6.91 7.20 0.4M
2021-08-26 7.12 7.54 7.10 7.25 1.2M
2021-08-25 7.10 7.41 7.00 7.07 1.5M
2021-08-24 6.90 7.00 6.76 6.76 0.2M
2021-08-23 6.65 6.94 6.65 6.82 0.2M
2021-08-20 6.56 6.69 6.55 6.69 0.0M
2021-08-17 6.73 6.73 6.50 6.64 0.0M
2021-08-16 6.40 6.69 6.33 6.50 0.0M
2021-08-13 6.60 6.67 6.50 6.50 0.1M
2021-08-12 6.53 6.80 6.53 6.62 0.0M
2021-08-11 6.55 6.78 6.55 6.70 0.0M
2021-08-10 6.52 6.75 6.50 6.75 0.1M
2021-08-09 6.70 6.75 6.30 6.64 0.1M
2021-08-06 6.93 7.20 6.70 6.77 0.2M
2021-08-05 6.80 7.34 6.40 7.00 0.9M
2021-08-04 6.80 6.90 6.75 6.77 0.1M
2021-08-03 6.74 6.80 6.60 6.70 0.1M
2021-08-02 6.35 6.67 6.35 6.62 0.0M
2021-07-30 6.73 6.74 6.41 6.42 0.1M
2021-07-29 6.60 6.75 6.41 6.59 0.1M
2021-07-28 6.85 6.98 6.55 6.59 0.3M
2021-07-27 7.07 7.07 6.80 6.93 0.2M
2021-07-26 6.76 7.05 6.76 6.95 0.1M
2021-07-23 6.85 7.15 6.80 6.80 0.1M
2021-07-19 6.83 7.00 6.75 6.89 0.1M
2021-07-16 6.90 7.07 6.81 6.85 0.1M
2021-07-15 6.81 6.95 6.70 6.80 0.1M
2021-07-14 6.77 6.99 6.75 6.79 0.3M
2021-07-13 7.06 7.18 6.75 6.80 0.4M
2021-07-12 7.39 7.47 7.01 7.06 0.3M
2021-07-09 7.06 7.43 7.05 7.09 0.4M
2021-07-08 7.23 7.23 7.00 7.10 0.3M
2021-07-07 7.25 7.25 6.96 7.09 0.2M
2021-07-06 7.44 7.44 6.95 7.05 0.8M
2021-07-05 7.70 7.70 7.30 7.31 0.5M
2021-07-02 7.52 8.10 7.05 7.53 1.3M
2021-07-01 7.46 7.95 7.45 7.65 2.8M
2021-06-30 7.30 7.64 7.20 7.36 1.2M
2021-06-29 7.30 7.39 7.01 7.24 0.4M
2021-06-28 7.45 7.45 7.00 7.10 0.4M
2021-06-25 7.00 7.36 6.83 7.25 1.2M
2021-06-24 6.91 7.30 6.91 7.00 0.3M
2021-06-23 7.35 7.35 7.00 7.20 0.2M
2021-06-22 7.40 7.49 7.10 7.25 0.4M
2021-06-21 7.20 7.54 7.01 7.28 2.0M
2021-06-18 6.94 7.25 6.65 7.20 1.3M
2021-06-17 7.50 7.54 6.61 6.70 2.4M
2021-06-16 6.58 7.41 6.32 7.41 4.3M
2021-06-15 6.73 6.74 6.40 6.42 0.4M
2021-06-14 7.15 7.15 6.55 6.55 1.1M
2021-06-11 6.75 7.19 6.52 6.91 4.7M
2021-06-10 5.83 6.49 5.71 6.49 1.4M
2021-06-09 5.89 6.05 5.70 5.90 0.4M
2021-06-08 6.15 6.15 5.90 5.92 0.4M
2021-06-07 6.40 6.40 6.00 6.05 1.1M
2021-06-04 6.28 6.50 6.11 6.19 0.4M
2021-06-03 6.70 6.70 6.20 6.38 1.0M
2021-06-02 6.75 6.94 6.40 6.52 6.0M
2021-06-01 5.75 6.52 5.75 6.52 6.4M
2021-05-31 5.25 5.70 5.25 5.52 0.7M
2021-05-28 5.17 5.35 5.16 5.20 0.1M
2021-05-27 5.21 5.60 5.01 5.23 1.4M
2021-05-26 5.06 5.29 5.00 5.08 0.7M
2021-05-25 5.08 5.30 5.00 5.00 0.8M
2021-05-24 5.09 5.19 5.05 5.15 0.3M
2021-05-21 5.00 5.14 4.97 5.05 0.4M
2021-05-20 4.86 5.07 4.85 4.96 0.2M
2021-05-19 4.95 4.95 4.80 4.85 0.3M
2021-05-18 5.00 5.00 4.93 4.93 0.1M
2021-05-17 4.90 5.25 4.90 5.12 0.1M
2021-05-06 5.20 5.25 5.00 5.10 0.1M
2021-05-05 5.23 5.39 5.01 5.05 0.4M
2021-05-04 5.23 5.25 4.97 5.15 0.5M
2021-05-03 5.22 5.59 4.91 5.24 0.1M
2021-04-30 5.72 5.77 5.26 5.35 0.1M
2021-04-29 5.01 5.69 4.98 5.60 0.3M
2021-04-28 4.96 5.05 4.96 5.00 0.0M
2021-04-27 5.00 5.13 5.00 5.05 0.0M
2021-04-26 5.15 5.15 5.02 5.03 0.0M
2021-04-23 5.01 5.25 4.90 5.00 0.1M
2021-04-22 5.12 5.15 5.00 5.01 0.1M
2021-04-21 5.16 5.20 5.04 5.19 0.0M
2021-04-20 5.46 5.46 5.22 5.28 0.0M
2021-04-19 5.29 5.30 5.15 5.27 0.0M
2021-04-16 5.30 5.30 5.20 5.20 0.0M
2021-04-15 5.25 5.38 5.25 5.25 0.1M
2021-04-14 5.20 5.22 5.10 5.15 0.0M
2021-04-13 5.25 5.25 5.00 5.00 0.1M
2021-04-12 5.12 5.35 5.12 5.30 0.0M
2021-04-09 5.20 5.39 5.20 5.38 0.0M
2021-04-08 5.17 5.26 5.06 5.26 0.1M
2021-04-07 5.17 5.30 5.16 5.30 0.0M
2021-04-06 5.18 5.30 5.10 5.15 0.0M
2021-04-05 5.21 5.35 5.10 5.11 0.0M
2021-04-02 5.40 5.50 5.35 5.35 0.1M
2021-04-01 5.37 5.55 5.30 5.30 0.1M
2021-03-31 5.36 5.45 5.35 5.40 0.0M
2021-03-30 5.50 5.50 5.30 5.37 0.0M
2021-03-29 5.34 5.50 5.25 5.26 0.1M
2021-03-26 5.51 5.60 5.30 5.60 0.1M
2021-03-25 5.60 5.60 5.44 5.55 0.1M
2021-03-24 5.68 5.68 5.57 5.60 0.1M
2021-03-22 5.51 5.75 5.51 5.75 0.0M
2021-03-19 5.56 5.65 5.46 5.57 0.1M
2021-03-18 5.65 5.84 5.50 5.69 0.2M
2021-03-17 5.51 5.74 5.50 5.69 0.1M
2021-03-16 5.60 5.77 5.51 5.51 0.1M
2021-03-15 5.89 5.94 5.50 5.65 0.2M
2021-03-12 5.79 5.79 5.40 5.74 0.1M
2021-03-11 5.60 5.85 5.30 5.32 0.2M
2021-03-10 5.81 5.98 5.76 5.80 0.0M
2021-03-09 6.00 6.18 5.75 6.00 0.2M
2021-03-08 6.48 6.60 5.95 6.19 0.4M
2021-03-05 6.12 6.31 6.00 6.31 0.2M
2021-03-04 6.55 6.55 6.22 6.22 0.2M
2021-03-03 6.62 6.79 6.60 6.60 0.4M
2021-03-02 6.88 6.88 6.62 6.73 0.3M
2021-03-01 6.60 6.80 6.00 6.75 0.8M
2021-02-26 6.40 6.45 6.15 6.29 0.1M
2021-02-25 6.26 6.50 6.25 6.46 0.1M
2021-02-24 6.94 6.94 6.00 6.40 0.6M
2021-02-23 7.10 7.10 6.70 6.83 0.1M
2021-02-22 6.83 6.99 6.82 6.86 0.7M
2021-02-19 6.65 7.24 6.65 6.83 1.0M
2021-02-18 7.29 7.29 6.90 7.00 0.3M
2021-02-17 7.14 7.44 6.89 7.24 0.5M
2021-02-16 7.35 7.35 6.90 7.03 0.1M
2021-02-15 6.85 7.20 6.80 6.95 0.3M
2021-02-12 6.97 7.10 6.90 7.00 0.5M
2021-02-11 7.70 7.70 7.10 7.30 0.9M
2021-02-10 7.94 7.94 7.10 7.40 0.7M
2021-02-09 7.50 8.00 7.30 7.70 1.2M
2021-02-08 7.85 7.85 7.43 7.43 0.4M
2021-02-04 6.95 7.55 6.76 7.45 1.5M
2021-02-03 7.01 7.10 6.90 6.97 0.5M
2021-02-02 6.93 7.18 6.93 7.10 0.4M
2021-02-01 6.88 7.10 6.65 7.09 1.2M
2021-01-29 7.00 7.00 6.60 6.60 0.1M
2021-01-28 6.81 7.00 6.50 6.84 2.1M
2021-01-27 7.22 7.45 6.81 6.91 0.9M
2021-01-26 7.00 7.45 6.01 7.24 2.6M
2021-01-25 6.51 7.05 6.25 6.86 1.3M
2021-01-22 6.60 6.90 6.31 6.50 2.2M
2021-01-21 5.77 6.63 5.50 6.45 9.4M
2021-01-20 5.28 6.00 5.25 5.70 1.3M
2021-01-19 5.32 5.47 5.31 5.31 0.2M
2021-01-18 5.60 5.60 5.32 5.45 0.1M
2021-01-15 5.85 5.85 5.32 5.32 0.4M
2021-01-14 5.24 5.88 5.24 5.71 2.1M
2021-01-13 5.06 5.16 5.00 5.13 0.3M
2021-01-12 5.10 5.20 4.92 5.01 0.5M
2021-01-11 5.02 5.05 4.85 5.01 0.1M
2021-01-08 5.01 5.15 5.00 5.00 0.2M
2021-01-07 5.21 5.21 5.01 5.06 0.1M
2021-01-06 5.22 5.39 5.14 5.20 0.3M
2021-01-05 5.20 5.35 5.20 5.21 0.1M
2021-01-04 5.45 5.48 5.16 5.25 0.3M
2021-01-01 5.35 5.50 5.25 5.26 0.3M