SUPER
WAITLIST
  1. Home
  2. Stocks
  3. CJPL
  4. History

CJPL · JUTE

CJPL share price history Crescent Jute Products Limited

Crescent Jute Products Limited (CJPL) has 856 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 13.60. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
15 Sep 2016close Rs 3.92
Last session
13 Nov 2026close Rs 13.60
Sessions on file
85644 months
Highest close
Rs 33.2019 Nov 2025
Lowest close
Rs 2.418 May 2025

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

CJPL month-end close

21017252026-112016-092025-02CJPL month-end close
Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 202613.6013.6012.321,345,7599
Oct 202612.5016.2112.504,800,17022
Sep 202615.8419.2215.843,126,03122
Aug 202617.5026.6917.5018,251,04719
Jul 202623.5623.5612.6437,410,82423
Jun 202613.6414.7112.377,072,44320
May 202612.8416.1412.332,276,07217
Apr 202612.4114.8812.41550,85922
Mar 202612.5313.6011.90112,44320
Feb 202612.5116.0511.70601,78219
Jan 202614.3717.9913.351,302,25722
Dec 202517.3321.5916.402,233,22522
Nov 202522.1133.2015.656,634,16120
Oct 202514.2315.4611.368,427,14123
Sep 202511.6111.6310.556,249,06422
Aug 202511.2514.8610.2423,347,33220
Jul 202510.3210.325.5322,102,73423
Jun 20255.687.493.5040,537,13519
May 20254.354.352.417,375,81120
Apr 20253.093.893.091,810,90220
Mar 20253.774.493.65751,78219
Feb 20254.414.754.161,488,38919
Jan 20255.086.344.396,892,49923
Dec 20244.335.653.805,331,49421
Nov 20245.066.704.89815,65721
Oct 20244.605.914.511,568,86323
Sep 20246.007.854.8518,747,14720
Aug 20243.853.853.852,789,1371
Dec 20173.403.693.2289,0009
Nov 20173.264.123.25363,50020
Oct 20174.255.803.931,535,50022
Sep 20175.805.804.822,271,00019
Aug 20174.816.384.492,726,50022
Jul 20174.334.353.88467,00020
Jun 20174.855.604.35535,50017
May 20175.246.614.795,394,00021
Apr 20175.075.735.00759,50020
Mar 20175.566.474.622,020,50020
Feb 20174.845.944.84625,00020
Jan 20175.557.264.237,581,50022
Dec 20164.145.043.911,132,50021
Nov 20164.635.253.334,466,50021
Oct 20163.193.783.18514,00019
Sep 20163.504.233.481,757,00012

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 202613.60+8.02%451,394
12 Nov 202612.59-2.70%111,625
11 Nov 202612.94+3.77%167,285
10 Nov 202612.47+0.73%79,264
6 Nov 202612.38+0.49%188,752
5 Nov 202612.32-4.05%155,345
4 Nov 202612.84+1.82%41,368
3 Nov 202612.61-1.33%64,324
2 Nov 202612.78+2.24%86,402
30 Oct 202612.50-2.95%61,911
29 Oct 202612.88-7.93%699,430
28 Oct 202613.99+1.16%240,037
27 Oct 202613.83-2.12%114,252
26 Oct 202614.13-0.35%36,944
23 Oct 202614.18-4.90%66,328
22 Oct 202614.91+2.90%184,626
21 Oct 202614.49-3.40%73,343
20 Oct 202615.00+0.54%159,894
19 Oct 202614.92-0.53%20,629
16 Oct 202615.00+1.83%42,203
15 Oct 202614.73+2.22%174,382
14 Oct 202614.41-0.55%257,586
13 Oct 202614.49-2.09%217,899
12 Oct 202614.80+0.48%16,705
9 Oct 202614.73-1.93%161,653
8 Oct 202615.02-7.34%229,672
7 Oct 202616.21+4.45%1,284,988
6 Oct 202615.52+9.30%157,138
5 Oct 202614.20-7.37%539,020
2 Oct 202615.33-3.52%35,520
1 Oct 202615.89+0.32%26,010
30 Sep 202615.84-3.77%125,557
29 Sep 202616.46-0.06%41,100
28 Sep 202616.470.00%118,687
25 Sep 202616.47-2.54%52,975
24 Sep 202616.90-1.52%114,609
23 Sep 202617.16+1.78%543,973
22 Sep 202616.86-3.33%62,935
21 Sep 202617.44+1.16%370,718
18 Sep 202617.24+1.47%48,463
17 Sep 202616.99+2.29%136,814
16 Sep 202616.61-2.29%208,614
15 Sep 202617.00+3.60%5,692
14 Sep 202616.41-4.09%34,989
11 Sep 202617.11+1.30%53,712
10 Sep 202616.89-5.38%51,073
9 Sep 202617.85+1.48%527,486
8 Sep 202617.59-3.93%73,296
7 Sep 202618.31-4.73%29,092
4 Sep 202619.22+1.69%85,687
3 Sep 202618.90+8.00%376,934
2 Sep 202617.500.00%45,339
1 Sep 202617.500.00%18,286
31 Aug 202617.50-2.78%174,258
28 Aug 202618.00+0.50%70,429
27 Aug 202617.91-9.18%980,152
25 Aug 202619.72+6.77%634,395
24 Aug 202618.47-4.35%344,615
21 Aug 202619.31-8.22%919,614
20 Aug 202621.04-9.93%2,272,458

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

CJPL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 856 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on CJPL

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .