Chenab Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 9.480 | 10.300 | 9.000 | 9.700 | 9.700 | 348,562 |
| 2026-07-23 | 9.740 | 9.900 | 9.110 | 9.430 | 9.430 | 319,774 |
| 2026-07-22 | 9.800 | 9.800 | 9.550 | 9.740 | 9.740 | 47,958 |
| 2026-07-21 | 9.800 | 9.950 | 9.730 | 9.830 | 9.830 | 190,183 |
| 2026-07-20 | 9.700 | 9.890 | 9.520 | 9.720 | 9.720 | 92,100 |
| 2026-07-17 | 9.920 | 10.010 | 9.650 | 9.890 | 9.890 | 175,395 |
| 2026-07-16 | 9.930 | 10.500 | 9.810 | 9.920 | 9.920 | 400,302 |
| 2026-07-15 | 10.100 | 10.220 | 9.750 | 9.900 | 9.900 | 356,339 |
| 2026-07-14 | 10.520 | 10.520 | 9.800 | 9.830 | 9.830 | 567,725 |
| 2026-07-13 | 11.000 | 11.190 | 10.680 | 10.710 | 10.710 | 256,034 |
| 2026-07-10 | 11.480 | 11.650 | 11.100 | 11.200 | 11.200 | 861,446 |
| 2026-07-09 | 10.690 | 11.400 | 10.400 | 11.260 | 11.260 | 1,573,667 |
| 2026-07-08 | 11.100 | 11.300 | 10.310 | 10.750 | 10.750 | 1,640,597 |
| 2026-07-07 | 10.330 | 11.040 | 10.250 | 10.970 | 10.970 | 1,012,311 |
| 2026-07-06 | 10.520 | 10.680 | 10.300 | 10.480 | 10.480 | 273,973 |
| 2026-07-03 | 10.450 | 10.750 | 10.350 | 10.610 | 10.610 | 546,098 |
| 2026-07-02 | 10.490 | 10.700 | 10.200 | 10.300 | 10.300 | 405,172 |
| 2026-07-01 | 10.500 | 10.550 | 10.060 | 10.340 | 10.340 | 813,110 |
| 2026-06-30 | 10.090 | 10.560 | 9.900 | 10.320 | 10.320 | 1,304,509 |
| 2026-06-29 | 10.000 | 10.390 | 9.850 | 9.900 | 9.900 | 304,750 |
| 2026-06-24 | 10.120 | 10.480 | 10.000 | 10.190 | 10.190 | 1,197,570 |
| 2026-06-23 | 9.580 | 10.240 | 9.420 | 10.040 | 10.040 | 864,952 |
| 2026-06-22 | 9.600 | 9.900 | 9.500 | 9.580 | 9.580 | 240,862 |
| 2026-06-19 | 9.830 | 9.900 | 9.450 | 9.640 | 9.640 | 313,193 |
| 2026-06-18 | 9.530 | 10.040 | 9.480 | 9.740 | 9.740 | 442,895 |
| 2026-06-17 | 9.860 | 9.860 | 9.320 | 9.480 | 9.480 | 426,002 |
| 2026-06-16 | 9.860 | 9.860 | 9.640 | 9.760 | 9.760 | 303,130 |
| 2026-06-15 | 9.840 | 10.100 | 9.640 | 9.750 | 9.750 | 433,871 |
| 2026-06-12 | 9.840 | 10.240 | 9.680 | 9.750 | 9.750 | 357,517 |
| 2026-06-11 | 9.900 | 10.130 | 9.700 | 9.840 | 9.840 | 294,604 |
| 2026-06-10 | 10.400 | 10.640 | 9.800 | 10.050 | 10.050 | 1,845,639 |
| 2026-06-09 | 9.340 | 10.250 | 9.340 | 10.250 | 10.250 | 1,439,001 |
| 2026-06-08 | 9.350 | 9.350 | 9.020 | 9.250 | 9.250 | 304,166 |
| 2026-06-05 | 9.940 | 9.940 | 9.370 | 9.450 | 9.450 | 552,645 |
| 2026-06-04 | 10.140 | 10.250 | 9.720 | 9.850 | 9.850 | 1,230,322 |
| 2026-06-03 | 8.820 | 9.700 | 8.820 | 9.610 | 9.610 | 918,322 |
| 2026-06-02 | 8.560 | 8.850 | 8.500 | 8.700 | 8.700 | 200,706 |
| 2026-06-01 | 8.960 | 8.960 | 8.500 | 8.660 | 8.660 | 218,127 |
| 2026-05-29 | 8.850 | 9.200 | 8.800 | 8.890 | 8.890 | 196,161 |
| 2026-05-25 | 9.390 | 9.390 | 8.900 | 9.110 | 9.110 | 127,110 |
| 2026-05-22 | 9.090 | 9.180 | 8.810 | 9.050 | 9.050 | 257,288 |
| 2026-05-21 | 9.250 | 9.250 | 8.900 | 8.970 | 8.970 | 270,218 |
| 2026-05-20 | 9.000 | 9.250 | 8.850 | 9.030 | 9.030 | 409,286 |
| 2026-05-19 | 9.490 | 9.600 | 9.010 | 9.100 | 9.100 | 539,140 |
| 2026-05-18 | 10.000 | 10.000 | 9.070 | 9.100 | 9.100 | 1,045,584 |
| 2026-05-15 | 11.090 | 11.090 | 9.840 | 10.080 | 10.080 | 2,140,183 |
| 2026-05-14 | 11.500 | 12.150 | 10.700 | 10.930 | 10.930 | 4,183,661 |
| 2026-05-13 | 10.640 | 11.170 | 10.150 | 11.170 | 11.170 | 6,570,980 |
| 2026-05-12 | 9.300 | 10.150 | 9.300 | 10.150 | 10.150 | 3,104,592 |
| 2026-05-11 | 8.980 | 9.340 | 8.560 | 9.150 | 9.150 | 649,738 |
| 2026-05-08 | 8.440 | 9.140 | 8.440 | 8.830 | 8.830 | 864,389 |
| 2026-05-07 | 8.210 | 8.580 | 8.100 | 8.440 | 8.440 | 317,719 |
| 2026-05-06 | 8.400 | 8.400 | 7.870 | 8.210 | 8.210 | 396,901 |
| 2026-05-05 | 8.290 | 8.290 | 7.520 | 7.860 | 7.860 | 224,283 |
| 2026-05-04 | 7.990 | 8.240 | 7.500 | 7.660 | 7.660 | 339,759 |
| 2026-04-30 | 8.260 | 8.380 | 7.810 | 7.880 | 7.880 | 258,772 |
| 2026-04-29 | 8.990 | 8.990 | 8.350 | 8.360 | 8.360 | 297,027 |
| 2026-04-28 | 8.700 | 9.070 | 8.700 | 8.870 | 8.870 | 272,467 |
| 2026-04-27 | 8.700 | 8.800 | 8.650 | 8.760 | 8.760 | 228,769 |
| 2026-04-24 | 9.150 | 9.150 | 8.530 | 8.610 | 8.610 | 902,120 |
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.