Chenab Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 24.500 | 26.750 | 22.250 | 25.070 | 25.070 | 5,499,910 |
| 2025-08-06 | 24.000 | 24.900 | 23.500 | 24.500 | 24.500 | 5,049,604 |
| 2025-08-05 | 21.000 | 23.100 | 20.050 | 23.100 | 23.100 | 4,121,751 |
| 2025-08-04 | 22.370 | 22.370 | 19.860 | 21.000 | 21.000 | 2,496,125 |
| 2025-08-01 | 20.750 | 22.450 | 20.500 | 21.590 | 21.590 | 5,823,851 |
| 2025-07-31 | 20.890 | 21.380 | 17.600 | 21.200 | 21.200 | 4,882,292 |
| 2025-07-30 | 18.500 | 19.440 | 17.670 | 19.440 | 19.440 | 5,925,802 |
| 2025-07-29 | 17.670 | 17.670 | 17.650 | 17.670 | 17.670 | 3,483,216 |
| 2025-07-28 | 16.000 | 16.060 | 15.500 | 16.060 | 16.060 | 1,146,830 |
| 2025-07-25 | 12.750 | 14.600 | 12.510 | 14.600 | 14.600 | 7,030,063 |
| 2025-07-24 | 12.000 | 13.400 | 11.500 | 13.270 | 13.270 | 8,656,571 |
| 2025-07-23 | 11.700 | 12.540 | 11.050 | 12.180 | 12.180 | 5,510,509 |
| 2025-07-22 | 10.850 | 11.700 | 10.850 | 11.610 | 11.610 | 5,973,143 |
| 2025-07-21 | 9.310 | 10.640 | 9.310 | 10.640 | 10.640 | 3,679,608 |
| 2025-07-18 | 8.990 | 9.650 | 8.420 | 9.640 | 9.640 | 12,945,948 |
| 2025-07-17 | 7.850 | 8.650 | 7.410 | 8.650 | 8.650 | 4,608,706 |
| 2025-07-16 | 7.900 | 7.900 | 7.140 | 7.650 | 7.650 | 272,304 |
| 2025-07-15 | 8.190 | 8.300 | 7.680 | 7.700 | 7.700 | 706,975 |
| 2025-07-14 | 7.900 | 8.620 | 7.050 | 8.180 | 8.180 | 7,843,140 |
| 2025-07-11 | 7.700 | 7.980 | 7.560 | 7.620 | 7.620 | 303,900 |
| 2025-07-10 | 7.460 | 7.850 | 7.350 | 7.780 | 7.780 | 740,472 |
| 2025-07-09 | 7.500 | 7.560 | 7.250 | 7.390 | 7.390 | 503,679 |
| 2025-07-08 | 7.500 | 7.500 | 7.020 | 7.290 | 7.290 | 95,395 |
| 2025-07-07 | 7.490 | 7.560 | 7.200 | 7.340 | 7.340 | 142,131 |
| 2025-07-04 | 7.400 | 7.490 | 7.010 | 7.110 | 7.110 | 97,105 |
| 2025-07-03 | 7.490 | 7.490 | 7.010 | 7.020 | 7.020 | 114,203 |
| 2025-07-02 | 7.450 | 7.740 | 7.300 | 7.310 | 7.310 | 102,635 |
| 2025-07-01 | 7.990 | 7.990 | 7.350 | 7.360 | 7.360 | 231,387 |
| 2025-06-30 | 7.020 | 7.680 | 7.000 | 7.400 | 7.400 | 444,867 |
| 2025-06-27 | 7.140 | 7.340 | 7.040 | 7.050 | 7.050 | 368,218 |
| 2025-06-26 | 6.990 | 7.050 | 6.800 | 6.980 | 6.980 | 252,950 |
| 2025-06-25 | 6.900 | 7.010 | 6.860 | 6.900 | 6.900 | 186,412 |
| 2025-06-24 | 6.750 | 7.280 | 6.400 | 6.850 | 6.850 | 130,708 |
| 2025-06-23 | 6.700 | 6.700 | 6.260 | 6.280 | 6.280 | 41,983 |
| 2025-06-20 | 6.520 | 6.940 | 6.520 | 6.600 | 6.600 | 121,540 |
| 2025-06-19 | 6.690 | 7.000 | 6.560 | 6.670 | 6.670 | 269,456 |
| 2025-06-18 | 6.500 | 6.570 | 6.400 | 6.410 | 6.410 | 14,523 |
| 2025-06-17 | 6.610 | 6.850 | 6.550 | 6.570 | 6.570 | 219,097 |
| 2025-06-16 | 6.440 | 6.730 | 6.260 | 6.600 | 6.600 | 231,882 |
| 2025-06-13 | 6.180 | 6.450 | 6.120 | 6.200 | 6.200 | 76,515 |
| 2025-06-12 | 6.850 | 6.880 | 6.150 | 6.170 | 6.170 | 859,369 |
| 2025-06-11 | 6.900 | 6.900 | 6.500 | 6.660 | 6.660 | 225,977 |
| 2025-06-10 | 6.480 | 6.700 | 6.230 | 6.580 | 6.580 | 160,756 |
| 2025-06-05 | 6.100 | 6.480 | 6.100 | 6.230 | 6.230 | 104,773 |
| 2025-06-04 | 6.490 | 6.490 | 6.000 | 6.140 | 6.140 | 115,517 |
| 2025-06-03 | 6.500 | 6.500 | 6.190 | 6.350 | 6.350 | 33,813 |
| 2025-06-02 | 6.620 | 6.620 | 6.190 | 6.360 | 6.360 | 110,100 |
| 2025-05-30 | 6.490 | 6.640 | 6.300 | 6.380 | 6.380 | 293,090 |
| 2025-05-29 | 6.500 | 6.500 | 6.200 | 6.390 | 6.390 | 241,623 |
| 2025-05-27 | 6.500 | 6.500 | 6.180 | 6.280 | 6.280 | 114,368 |
| 2025-05-26 | 6.250 | 6.700 | 6.100 | 6.460 | 6.460 | 492,686 |
| 2025-05-23 | 6.300 | 6.300 | 5.850 | 6.100 | 6.100 | 134,877 |
| 2025-05-22 | 6.130 | 6.250 | 5.970 | 6.110 | 6.110 | 383,795 |
| 2025-05-21 | 5.700 | 5.960 | 5.600 | 5.920 | 5.920 | 328,924 |
| 2025-05-20 | 5.870 | 5.870 | 5.530 | 5.750 | 5.750 | 23,285 |
| 2025-05-19 | 6.000 | 6.190 | 5.140 | 5.680 | 5.680 | 559,138 |
| 2025-05-16 | 6.300 | 6.300 | 5.950 | 6.000 | 6.000 | 145,069 |
| 2025-05-15 | 6.100 | 6.400 | 6.000 | 6.230 | 6.230 | 49,859 |
| 2025-05-14 | 6.000 | 6.230 | 5.760 | 5.980 | 5.980 | 3,322 |
| 2025-05-13 | 6.300 | 6.300 | 5.850 | 6.150 | 6.150 | 71,104 |
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.