Crescent Jute Products

CREJ
🏛️ pakistan →
11.04
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:55 10.69 10.85 10.69 10.82 15.5K
10:00 10.82 10.90 10.82 10.90 15.0K
10:05 10.90 10.90 10.90 10.90 0.5K
10:10 10.90 10.90 10.90 10.90 0.5K
10:15 10.90 10.96 10.90 10.96 1.5K
10:25 10.90 10.90 10.90 10.90 0.0K
10:35 10.97 10.98 10.97 10.98 3.8K
10:55 10.67 10.95 10.67 10.95 0.0K
11:00 10.68 10.68 10.68 10.68 1.0K
11:15 10.84 10.84 10.84 10.84 0.0K
11:55 10.79 10.79 10.79 10.79 0.0K
12:05 10.80 10.80 10.80 10.80 1.0K
12:10 10.68 10.68 10.68 10.68 3.0K
12:25 10.65 10.65 10.64 10.64 4.5K
12:35 10.75 10.75 10.75 10.75 0.0K
12:40 10.75 10.75 10.75 10.75 0.2K
12:50 10.61 10.61 10.61 10.61 2.8K
13:50 10.70 10.70 10.70 10.70 0.0K
13:55 10.87 10.88 10.87 10.87 0.9K
14:00 10.87 10.87 10.87 10.87 0.0K
14:10 10.72 10.72 10.72 10.72 0.6K
14:15 10.78 10.78 10.78 10.78 0.0K
14:35 10.72 10.72 10.72 10.72 0.6K
14:55 10.72 10.72 10.71 10.71 6.7K
15:05 10.72 10.72 10.72 10.72 0.3K
15:15 10.71 10.80 10.71 10.80 2.0K
16:25 10.79 10.79 10.79 10.79 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 11.35 11.48 10.88 11.04 0.0M
2025-09-25 10.98 11.51 10.98 11.35 0.2M
2025-09-24 10.69 10.98 10.61 10.79 0.1M
2025-09-23 11.38 11.39 9.95 10.55 0.3M
2025-09-22 11.40 11.40 11.03 11.05 0.0M
2025-09-19 11.08 11.33 10.90 11.01 0.1M
2025-09-18 10.98 11.33 10.70 11.15 0.1M
2025-09-17 11.46 11.64 10.51 11.03 0.1M
2025-09-16 11.77 12.17 11.25 11.46 0.5M
2025-09-15 10.80 11.64 10.39 11.63 1.6M
2025-09-12 10.60 11.19 10.45 10.58 0.1M
2025-09-11 11.11 11.30 10.52 10.89 0.1M
2025-09-10 10.95 11.30 10.95 11.15 0.0M
2025-09-09 11.70 11.70 11.11 11.35 0.0M
2025-09-08 11.02 11.50 10.51 11.43 0.1M
2025-09-05 11.58 11.58 11.02 11.12 0.0M
2025-09-04 11.40 11.90 11.22 11.58 0.4M
2025-09-03 11.30 11.59 11.00 11.16 0.1M
2025-09-02 11.29 11.60 11.06 11.21 0.2M
2025-09-01 11.26 11.48 11.00 11.30 0.1M
2025-08-29 10.45 11.29 10.27 11.25 0.2M
2025-08-28 10.50 10.65 9.51 10.35 0.1M
2025-08-27 11.34 11.34 10.20 10.44 0.1M
2025-08-26 11.50 11.70 11.07 11.14 0.1M
2025-08-25 12.00 12.00 11.60 11.60 0.0M
2025-08-22 12.50 12.50 11.60 11.67 0.1M
2025-08-21 12.80 12.80 11.56 12.02 0.7M
2025-08-20 13.35 13.35 12.06 12.48 0.4M
2025-08-19 13.25 13.50 12.55 12.77 0.7M
2025-08-18 11.37 12.51 11.37 12.51 0.8M
2025-08-15 12.00 12.00 10.65 11.37 0.3M
2025-08-13 12.42 12.90 11.60 11.81 0.2M
2025-08-12 12.70 13.10 11.80 12.42 1.5M
2025-08-11 13.50 13.70 12.25 12.59 1.2M
2025-08-08 14.75 15.99 13.37 13.44 2.4M
2025-08-07 13.60 14.99 12.70 14.86 4.9M
2025-08-06 13.62 13.63 12.45 13.63 3.5M
2025-08-05 11.79 12.39 10.50 12.39 2.8M
2025-08-04 9.88 11.26 9.22 11.26 1.9M
2025-08-01 10.99 11.20 10.01 10.24 1.6M
2025-07-31 9.78 10.32 9.78 10.32 0.9M
2025-07-30 8.51 9.32 8.41 9.32 3.1M
2025-07-29 6.75 8.32 6.75 8.32 4.6M
2025-07-28 6.25 7.32 6.25 7.32 2.7M
2025-07-25 6.25 6.69 6.21 6.32 0.2M
2025-07-24 6.56 6.80 6.15 6.50 0.5M
2025-07-23 6.90 7.39 6.61 6.82 2.4M
2025-07-22 5.73 6.71 5.51 6.71 1.7M
2025-07-21 5.60 5.85 5.51 5.71 0.1M
2025-07-18 5.99 5.99 5.50 5.55 0.1M
2025-07-17 5.65 6.00 5.65 5.88 0.1M
2025-07-16 5.90 5.90 5.31 5.81 0.1M
2025-07-15 6.01 6.20 5.90 6.01 0.2M
2025-07-14 5.90 6.49 5.81 6.15 0.2M
2025-07-11 6.01 6.24 6.00 6.00 0.3M
2025-07-10 6.10 6.22 6.00 6.07 0.2M
2025-07-09 6.40 6.40 6.05 6.10 0.2M
2025-07-08 6.45 6.50 6.10 6.29 0.4M
2025-07-07 5.58 6.53 5.43 6.48 3.1M
2025-07-04 5.60 5.65 5.50 5.53 0.1M
2025-07-03 5.60 5.86 5.52 5.60 0.1M
2025-07-02 6.10 6.15 5.40 5.65 0.3M
2025-07-01 5.55 6.50 5.45 6.03 0.8M
2025-06-30 5.96 5.96 5.60 5.68 0.4M
2025-06-27 6.11 6.15 5.91 5.97 0.5M
2025-06-26 6.40 6.75 6.00 6.16 1.4M
2025-06-25 7.00 7.04 6.46 6.60 1.7M
2025-06-24 8.36 8.36 6.82 7.09 4.7M
2025-06-23 6.55 7.49 6.54 7.49 4.6M
2025-06-20 6.98 6.98 6.15 6.49 1.1M
2025-06-19 6.31 7.14 5.81 6.99 5.0M
2025-06-18 6.24 6.57 5.02 6.28 8.8M
2025-06-17 5.25 5.57 4.90 5.57 5.1M
2025-06-16 3.94 4.57 3.80 4.57 2.9M
2025-06-13 3.51 3.80 3.32 3.57 0.4M
2025-06-12 3.76 3.77 3.40 3.50 0.3M
2025-06-11 3.80 3.85 3.57 3.66 0.3M
2025-06-10 3.95 4.14 3.40 3.63 0.3M
2025-06-05 4.11 4.41 3.83 3.95 0.2M
2025-06-04 4.44 4.57 4.10 4.20 0.2M
2025-06-03 4.50 4.65 4.09 4.18 0.6M
2025-06-02 4.34 4.90 4.26 4.48 2.1M
2025-05-30 3.51 4.47 3.51 4.35 1.8M
2025-05-29 3.90 3.90 3.50 3.54 0.1M
2025-05-27 3.44 3.84 3.17 3.62 0.6M
2025-05-26 3.34 3.45 3.21 3.40 0.1M
2025-05-23 3.25 3.39 3.22 3.25 0.0M
2025-05-22 3.30 3.60 3.10 3.23 0.3M
2025-05-21 3.20 3.33 3.01 3.24 0.1M
2025-05-20 3.23 3.23 3.07 3.13 0.1M
2025-05-19 3.27 3.27 3.10 3.11 0.1M
2025-05-16 3.47 3.47 3.11 3.22 0.2M
2025-05-15 3.34 3.64 3.22 3.25 0.2M
2025-05-14 3.25 3.34 3.08 3.24 0.1M
2025-05-13 3.08 3.25 2.86 3.10 0.2M
2025-05-12 3.00 3.30 2.83 3.15 0.6M
2025-05-09 2.35 2.75 2.35 2.60 0.2M
2025-05-08 3.19 3.24 2.25 2.41 0.8M
2025-05-07 2.99 3.39 2.97 3.04 0.5M
2025-05-06 3.48 3.67 3.35 3.41 0.0M
2025-05-05 3.15 4.15 3.15 3.48 1.1M
2025-05-02 3.16 3.45 3.04 3.15 0.0M
2025-04-30 3.60 3.60 3.00 3.09 0.1M
2025-04-29 3.49 3.49 3.15 3.30 0.0M
2025-04-28 3.81 3.81 3.15 3.20 0.0M
2025-04-25 3.50 4.00 3.40 3.40 0.0M
2025-04-24 3.56 3.58 3.43 3.53 0.0M
2025-04-23 4.08 4.08 3.52 3.59 0.2M
2025-04-22 3.44 4.15 3.38 3.89 0.5M
2025-04-21 3.20 3.47 3.20 3.36 0.1M
2025-04-18 3.23 3.37 3.05 3.21 0.1M
2025-04-17 3.40 3.40 3.25 3.40 0.0M
2025-04-16 3.20 3.41 3.20 3.23 0.0M
2025-04-15 3.40 3.40 3.00 3.18 0.1M
2025-04-14 3.30 3.35 3.16 3.26 0.0M
2025-04-11 3.35 3.35 3.16 3.20 0.0M
2025-04-10 3.30 3.30 3.12 3.23 0.0M
2025-04-09 3.28 3.40 3.00 3.21 0.2M
2025-04-08 3.90 3.90 3.24 3.27 0.3M
2025-04-07 3.61 4.00 3.50 3.52 0.0M
2025-04-04 3.95 3.95 3.77 3.85 0.0M
2025-04-03 3.89 3.89 3.70 3.86 0.1M
2025-03-27 3.79 3.79 3.70 3.77 0.0M
2025-03-26 3.80 3.84 3.66 3.67 0.0M
2025-03-25 3.92 3.92 3.60 3.65 0.1M
2025-03-24 4.05 4.05 3.70 3.77 0.1M
2025-03-21 4.00 4.00 4.00 4.00 0.0M
2025-03-20 4.05 4.05 3.81 3.81 0.0M
2025-03-19 3.85 4.00 3.85 4.00 0.0M
2025-03-18 4.03 4.10 3.90 3.93 0.0M
2025-03-17 3.92 4.05 3.91 4.00 0.0M
2025-03-14 3.89 4.00 3.77 3.85 0.1M
2025-03-13 4.05 4.05 3.85 3.87 0.1M
2025-03-12 4.25 4.25 3.95 4.00 0.1M
2025-03-11 4.29 4.29 4.05 4.05 0.0M
2025-03-10 4.20 4.22 4.09 4.10 0.0M
2025-03-07 4.40 4.40 4.00 4.20 0.0M
2025-03-06 4.16 4.19 4.10 4.19 0.0M
2025-03-05 4.20 4.20 4.05 4.16 0.0M
2025-03-04 4.22 4.22 4.06 4.13 0.1M
2025-03-03 4.33 4.49 4.17 4.49 0.0M
2025-02-28 4.64 4.64 4.11 4.41 0.0M
2025-02-27 4.30 4.50 4.30 4.41 0.0M
2025-02-26 4.60 4.60 4.40 4.40 0.0M
2025-02-25 4.38 4.67 4.38 4.52 0.0M
2025-02-24 4.75 4.75 4.38 4.47 0.0M
2025-02-21 4.85 4.95 4.50 4.51 0.1M
2025-02-20 4.17 4.85 4.17 4.75 0.1M
2025-02-19 4.44 4.50 4.15 4.16 0.1M
2025-02-18 4.43 4.43 4.22 4.28 0.0M
2025-02-17 4.21 4.42 4.20 4.25 0.0M
2025-02-14 4.62 4.62 4.15 4.27 0.0M
2025-02-13 4.25 4.84 4.25 4.39 0.0M
2025-02-12 4.49 4.60 4.41 4.54 0.0M
2025-02-11 4.60 4.60 4.30 4.35 0.1M
2025-02-10 4.56 4.60 4.26 4.44 0.1M
2025-02-07 4.70 4.85 4.40 4.52 0.1M
2025-02-06 4.60 4.86 4.58 4.61 0.2M
2025-02-04 4.80 4.88 4.50 4.75 0.5M
2025-02-03 4.80 5.13 4.62 4.70 0.1M
2025-01-31 5.02 5.20 4.85 5.08 0.2M
2025-01-30 5.29 5.30 4.90 5.20 0.1M
2025-01-29 5.33 5.33 4.95 5.07 0.1M
2025-01-28 5.12 5.49 5.00 5.18 0.1M
2025-01-27 5.28 5.75 5.26 5.27 0.1M
2025-01-24 5.25 5.34 5.00 5.04 0.0M
2025-01-23 5.10 5.28 5.01 5.06 0.1M
2025-01-22 5.45 5.46 5.25 5.34 0.0M
2025-01-21 5.51 5.73 5.30 5.54 0.1M
2025-01-20 6.02 6.09 5.50 5.55 0.1M
2025-01-17 6.69 6.69 5.74 6.02 0.1M
2025-01-16 5.85 6.19 5.74 5.84 0.1M
2025-01-15 6.47 6.47 6.00 6.03 0.2M
2025-01-14 5.82 6.44 5.33 6.34 2.1M
2025-01-13 5.90 5.90 5.20 5.44 0.0M
2025-01-10 4.99 5.83 4.70 5.38 0.3M
2025-01-09 5.10 5.20 4.76 4.99 0.3M
2025-01-08 6.14 6.14 5.25 5.39 0.2M
2025-01-07 5.84 6.52 5.70 5.82 1.3M
2025-01-06 4.70 5.54 4.70 5.54 0.9M
2025-01-03 4.60 4.60 4.35 4.59 0.1M
2025-01-02 4.58 4.70 4.49 4.50 0.2M
2025-01-01 4.40 4.60 4.30 4.39 0.2M