Chenab Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 4.200 | 4.280 | 3.860 | 4.240 | 4.240 | 1,259,845 |
| 2024-08-21 | 3.700 | 4.140 | 3.700 | 4.060 | 4.060 | 637,962 |
| 2024-08-20 | 3.850 | 3.850 | 3.310 | 3.800 | 3.800 | 164,175 |
| 2024-08-19 | 4.150 | 4.150 | 3.510 | 3.600 | 3.600 | 210,152 |
| 2024-08-16 | 3.940 | 4.250 | 3.820 | 3.950 | 3.950 | 856,748 |
| 2024-08-15 | 3.740 | 4.000 | 3.730 | 3.830 | 3.830 | 540,988 |
| 2024-08-13 | 3.750 | 4.070 | 3.500 | 3.740 | 3.740 | 1,473,695 |
| 2024-08-12 | 3.300 | 3.940 | 3.300 | 3.560 | 3.560 | 946,404 |
| 2024-08-09 | 3.570 | 3.620 | 3.210 | 3.400 | 3.400 | 36,116 |
| 2024-08-08 | 3.190 | 3.660 | 3.190 | 3.400 | 3.400 | 104,938 |
| 2024-08-07 | 3.700 | 3.700 | 3.000 | 3.430 | 3.430 | 509,902 |
| 2024-08-06 | 3.100 | 3.690 | 3.100 | 3.400 | 3.400 | 626,056 |
| 2024-08-05 | 3.000 | 3.300 | 3.000 | 3.080 | 3.080 | 472,224 |
| 2024-08-02 | 3.150 | 3.200 | 2.900 | 2.930 | 2.930 | 184,427 |
| 2024-08-01 | 3.140 | 3.150 | 2.880 | 2.920 | 2.920 | 317,339 |
| 2024-07-31 | 3.630 | 3.630 | 3.100 | 3.140 | 3.140 | 211,684 |
| 2024-07-30 | 4.000 | 4.000 | 3.310 | 3.520 | 3.520 | 1,135,717 |
| 2024-07-29 | 2.820 | 3.980 | 2.820 | 3.830 | 3.830 | 1,060,047 |
| 2024-07-26 | 3.000 | 3.060 | 2.820 | 3.000 | 3.000 | 570,280 |
| 2024-07-25 | 2.830 | 3.140 | 2.830 | 3.000 | 3.000 | 287,968 |
| 2024-07-24 | 3.000 | 3.000 | 2.750 | 2.900 | 2.900 | 168,759 |
| 2024-07-23 | 2.970 | 3.110 | 2.780 | 2.870 | 2.870 | 465,793 |
| 2024-07-22 | 3.000 | 3.000 | 2.740 | 2.810 | 2.810 | 28,513 |
| 2024-07-19 | 2.950 | 2.980 | 2.660 | 2.900 | 2.900 | 91,611 |
| 2024-07-18 | 3.010 | 3.090 | 2.950 | 3.000 | 3.000 | 293,744 |
| 2024-07-15 | 3.200 | 3.300 | 2.950 | 2.970 | 2.970 | 238,912 |
| 2024-07-12 | 3.150 | 3.200 | 2.950 | 3.020 | 3.020 | 165,650 |
| 2024-07-11 | 3.010 | 3.150 | 2.660 | 3.070 | 3.070 | 712,129 |
| 2024-07-10 | 3.310 | 3.400 | 2.900 | 3.080 | 3.080 | 1,363,287 |
| 2024-07-09 | 3.420 | 3.490 | 3.300 | 3.310 | 3.310 | 119,066 |
| 2024-07-08 | 3.500 | 3.550 | 3.320 | 3.380 | 3.380 | 199,404 |
| 2024-07-05 | 3.600 | 3.750 | 3.480 | 3.500 | 3.500 | 264,616 |
| 2024-07-04 | 3.700 | 3.800 | 3.500 | 3.650 | 3.650 | 89,612 |
| 2024-07-03 | 4.130 | 4.130 | 3.600 | 3.750 | 3.750 | 497,598 |
| 2024-07-02 | 3.960 | 3.960 | 3.580 | 3.810 | 3.810 | 368,026 |
| 2024-07-01 | 4.080 | 4.090 | 3.730 | 3.880 | 3.880 | 50,507 |
| 2024-06-28 | 3.800 | 4.300 | 3.600 | 3.860 | 3.860 | 1,155,196 |
| 2024-06-27 | 3.550 | 3.560 | 3.400 | 3.510 | 3.510 | 77,556 |
| 2024-06-26 | 3.840 | 3.840 | 3.450 | 3.500 | 3.500 | 314,824 |
| 2024-06-25 | 3.710 | 3.950 | 3.520 | 3.690 | 3.690 | 500,966 |
| 2024-06-24 | 3.880 | 3.980 | 3.660 | 3.720 | 3.720 | 97,569 |
| 2024-06-21 | 4.290 | 4.290 | 3.800 | 3.880 | 3.880 | 556,365 |
| 2024-06-20 | 4.250 | 4.640 | 4.000 | 4.130 | 4.130 | 1,471,937 |
| 2024-06-14 | 3.900 | 4.300 | 3.900 | 4.140 | 4.140 | 447,325 |
| 2024-06-13 | 3.980 | 4.400 | 3.610 | 4.260 | 4.260 | 586,600 |
| 2024-06-12 | 4.000 | 4.250 | 3.930 | 4.120 | 4.120 | 576,869 |
| 2024-06-11 | 4.240 | 4.460 | 3.400 | 3.950 | 3.950 | 3,913,205 |
| 2024-06-10 | 5.500 | 5.940 | 4.190 | 4.260 | 4.260 | 3,215,509 |
| 2024-06-07 | 4.490 | 5.190 | 4.410 | 5.190 | 5.190 | 4,655,282 |
| 2024-06-06 | 3.300 | 4.190 | 3.130 | 4.190 | 4.190 | 3,383,469 |
| 2024-06-05 | 3.890 | 3.890 | 3.100 | 3.190 | 3.190 | 442,886 |
| 2024-06-04 | 4.240 | 4.240 | 3.500 | 3.690 | 3.690 | 2,232,177 |
| 2024-06-03 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 1,083,200 |
← NewerPage 10 of 10 · 593 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.