Chenab Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 8.890 | 9.170 | 8.550 | 8.840 | 8.840 | 2,037,518 |
| 2026-04-22 | 8.800 | 8.800 | 8.500 | 8.540 | 8.540 | 160,970 |
| 2026-04-21 | 8.700 | 8.980 | 8.570 | 8.600 | 8.600 | 552,930 |
| 2026-04-20 | 8.550 | 9.100 | 8.500 | 8.650 | 8.650 | 868,945 |
| 2026-04-17 | 8.650 | 9.300 | 8.650 | 8.880 | 8.880 | 1,478,369 |
| 2026-04-16 | 8.470 | 8.620 | 8.220 | 8.520 | 8.520 | 546,052 |
| 2026-04-15 | 8.110 | 8.650 | 8.100 | 8.220 | 8.220 | 953,452 |
| 2026-04-14 | 7.740 | 8.190 | 7.740 | 8.010 | 8.010 | 489,541 |
| 2026-04-13 | 8.100 | 8.100 | 7.520 | 7.690 | 7.690 | 102,237 |
| 2026-04-10 | 7.770 | 8.270 | 7.650 | 8.150 | 8.150 | 1,186,009 |
| 2026-04-09 | 7.950 | 7.950 | 7.560 | 7.620 | 7.620 | 201,689 |
| 2026-04-08 | 7.610 | 8.050 | 7.610 | 7.930 | 7.930 | 937,847 |
| 2026-04-07 | 7.580 | 7.580 | 7.000 | 7.210 | 7.210 | 86,265 |
| 2026-04-06 | 7.290 | 7.300 | 7.100 | 7.200 | 7.200 | 73,730 |
| 2026-04-03 | 7.100 | 7.400 | 7.000 | 7.090 | 7.090 | 347,396 |
| 2026-04-02 | 7.400 | 7.400 | 7.030 | 7.360 | 7.360 | 191,482 |
| 2026-04-01 | 7.370 | 7.670 | 7.260 | 7.620 | 7.620 | 276,772 |
| 2026-03-31 | 7.150 | 7.450 | 6.650 | 7.370 | 7.370 | 362,727 |
| 2026-03-30 | 7.840 | 7.970 | 6.960 | 7.050 | 7.050 | 497,287 |
| 2026-03-27 | 8.010 | 8.260 | 7.800 | 7.830 | 7.830 | 154,875 |
| 2026-03-26 | 8.120 | 8.440 | 8.000 | 8.040 | 8.040 | 137,395 |
| 2026-03-25 | 8.290 | 8.390 | 7.970 | 8.270 | 8.270 | 232,856 |
| 2026-03-24 | 8.200 | 8.480 | 7.900 | 7.970 | 7.970 | 283,796 |
| 2026-03-19 | 8.070 | 8.300 | 7.860 | 8.000 | 8.000 | 151,143 |
| 2026-03-18 | 8.250 | 8.550 | 8.100 | 8.310 | 8.310 | 374,179 |
| 2026-03-17 | 8.090 | 8.290 | 7.900 | 7.950 | 7.950 | 190,251 |
| 2026-03-16 | 8.450 | 8.550 | 8.000 | 8.050 | 8.050 | 321,766 |
| 2026-03-13 | 7.970 | 8.860 | 7.800 | 8.450 | 8.450 | 1,731,773 |
| 2026-03-12 | 8.300 | 8.600 | 7.800 | 7.920 | 7.920 | 636,667 |
| 2026-03-11 | 8.210 | 8.400 | 7.700 | 8.190 | 8.190 | 434,247 |
| 2026-03-10 | 8.050 | 8.600 | 8.020 | 8.210 | 8.210 | 536,262 |
| 2026-03-09 | 7.910 | 8.250 | 7.860 | 7.950 | 7.950 | 955,539 |
| 2026-03-06 | 9.750 | 10.150 | 8.860 | 8.860 | 8.860 | 4,835,188 |
| 2026-03-05 | 10.310 | 11.280 | 9.750 | 9.860 | 9.860 | 11,692,490 |
| 2026-03-04 | 12.800 | 13.100 | 10.830 | 10.830 | 10.830 | 3,189,440 |
| 2026-03-03 | 9.860 | 12.030 | 9.860 | 12.030 | 12.030 | 883,526 |
| 2026-03-02 | 10.940 | 11.000 | 10.940 | 10.940 | 10.940 | 129,865 |
| 2026-02-27 | 11.900 | 12.500 | 11.000 | 12.150 | 12.150 | 2,236,139 |
| 2026-02-26 | 11.000 | 11.530 | 10.100 | 11.530 | 11.530 | 3,358,391 |
| 2026-02-25 | 10.190 | 10.480 | 9.790 | 10.480 | 10.480 | 573,213 |
| 2026-02-24 | 8.480 | 9.480 | 7.480 | 9.480 | 9.480 | 4,738,151 |
| 2026-02-23 | 9.470 | 9.650 | 8.470 | 8.480 | 8.480 | 163,963 |
| 2026-02-20 | 9.980 | 9.980 | 9.100 | 9.470 | 9.470 | 23,963 |
| 2026-02-19 | 10.140 | 10.140 | 9.580 | 9.640 | 9.640 | 215,914 |
| 2026-02-18 | 10.400 | 10.400 | 9.800 | 10.140 | 10.140 | 35,902 |
| 2026-02-17 | 10.690 | 10.690 | 9.800 | 10.000 | 10.000 | 115,738 |
| 2026-02-16 | 10.740 | 10.880 | 9.900 | 10.010 | 10.010 | 307,351 |
| 2026-02-13 | 10.950 | 11.000 | 10.000 | 10.510 | 10.510 | 298,671 |
| 2026-02-12 | 10.850 | 11.340 | 10.600 | 10.670 | 10.670 | 386,972 |
| 2026-02-11 | 11.250 | 11.250 | 10.500 | 10.670 | 10.670 | 758,791 |
| 2026-02-10 | 11.780 | 11.780 | 11.000 | 11.130 | 11.130 | 293,948 |
| 2026-02-09 | 11.800 | 11.800 | 11.500 | 11.520 | 11.520 | 171,555 |
| 2026-02-06 | 12.050 | 12.050 | 11.500 | 11.540 | 11.540 | 159,767 |
| 2026-02-04 | 12.090 | 12.100 | 11.800 | 11.880 | 11.880 | 193,470 |
| 2026-02-03 | 12.300 | 12.480 | 11.780 | 11.870 | 11.870 | 1,055,110 |
| 2026-02-02 | 12.750 | 12.900 | 12.110 | 12.300 | 12.300 | 430,974 |
| 2026-01-30 | 11.910 | 12.900 | 11.810 | 12.620 | 12.620 | 1,940,904 |
| 2026-01-29 | 12.530 | 12.680 | 11.800 | 11.910 | 11.910 | 288,698 |
| 2026-01-28 | 12.700 | 12.980 | 12.300 | 12.510 | 12.510 | 833,402 |
| 2026-01-27 | 11.800 | 13.000 | 11.700 | 12.440 | 12.440 | 1,723,613 |
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.