Chenab Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5.940 | 5.940 | 5.250 | 5.900 | 5.900 | 151,437 |
| 2025-05-09 | 5.150 | 5.550 | 4.700 | 5.010 | 5.010 | 77,887 |
| 2025-05-08 | 5.760 | 6.700 | 4.820 | 4.850 | 4.850 | 465,950 |
| 2025-05-07 | 6.000 | 6.390 | 5.660 | 5.820 | 5.820 | 33,320 |
| 2025-05-06 | 6.600 | 6.600 | 6.250 | 6.290 | 6.290 | 38,257 |
| 2025-05-05 | 6.990 | 6.990 | 6.210 | 6.250 | 6.250 | 22,393 |
| 2025-05-02 | 6.940 | 6.940 | 6.160 | 6.270 | 6.270 | 77,026 |
| 2025-04-30 | 6.940 | 6.940 | 6.160 | 6.160 | 6.160 | 81,363 |
| 2025-04-29 | 6.750 | 6.750 | 6.450 | 6.650 | 6.650 | 26,567 |
| 2025-04-28 | 7.230 | 7.290 | 6.520 | 6.710 | 6.710 | 81,742 |
| 2025-04-25 | 7.220 | 7.220 | 6.680 | 6.860 | 6.860 | 71,768 |
| 2025-04-24 | 7.240 | 7.240 | 6.900 | 6.930 | 6.930 | 76,253 |
| 2025-04-23 | 7.220 | 7.300 | 7.020 | 7.030 | 7.030 | 98,667 |
| 2025-04-22 | 6.910 | 7.240 | 6.850 | 7.120 | 7.120 | 353,104 |
| 2025-04-21 | 7.020 | 7.190 | 6.760 | 7.060 | 7.060 | 32,833 |
| 2025-04-18 | 7.160 | 7.160 | 6.410 | 6.880 | 6.880 | 99,167 |
| 2025-04-17 | 6.990 | 7.160 | 6.810 | 6.860 | 6.860 | 91,210 |
| 2025-04-16 | 7.000 | 7.000 | 6.800 | 6.880 | 6.880 | 68,855 |
| 2025-04-15 | 6.750 | 6.950 | 6.750 | 6.860 | 6.860 | 69,124 |
| 2025-04-14 | 6.980 | 6.980 | 6.710 | 6.760 | 6.760 | 17,811 |
| 2025-04-11 | 6.950 | 7.110 | 6.650 | 6.850 | 6.850 | 144,445 |
| 2025-04-10 | 7.270 | 7.390 | 6.700 | 6.800 | 6.800 | 93,788 |
| 2025-04-09 | 6.660 | 6.950 | 6.510 | 6.750 | 6.750 | 89,201 |
| 2025-04-08 | 7.000 | 7.000 | 6.800 | 6.820 | 6.820 | 162,750 |
| 2025-04-07 | 7.050 | 7.480 | 6.360 | 6.820 | 6.820 | 368,500 |
| 2025-04-04 | 7.500 | 7.800 | 7.280 | 7.350 | 7.350 | 131,863 |
| 2025-04-03 | 8.280 | 8.280 | 7.300 | 7.420 | 7.420 | 296,474 |
| 2025-03-27 | 7.330 | 7.480 | 7.290 | 7.390 | 7.390 | 7,100 |
| 2025-03-26 | 7.100 | 7.550 | 7.030 | 7.130 | 7.130 | 15,289 |
| 2025-03-25 | 7.000 | 7.430 | 7.000 | 7.290 | 7.290 | 79,655 |
| 2025-03-24 | 7.230 | 7.590 | 7.200 | 7.320 | 7.320 | 39,944 |
| 2025-03-21 | 7.450 | 7.450 | 7.150 | 7.230 | 7.230 | 26,053 |
| 2025-03-20 | 7.160 | 7.590 | 7.150 | 7.170 | 7.170 | 42,794 |
| 2025-03-19 | 7.040 | 7.280 | 7.040 | 7.130 | 7.130 | 27,935 |
| 2025-03-18 | 7.310 | 7.340 | 7.000 | 7.090 | 7.090 | 192,114 |
| 2025-03-17 | 7.600 | 7.880 | 7.270 | 7.290 | 7.290 | 173,132 |
| 2025-03-14 | 7.790 | 7.790 | 7.320 | 7.460 | 7.460 | 107,117 |
| 2025-03-13 | 7.900 | 7.900 | 7.400 | 7.480 | 7.480 | 118,593 |
| 2025-03-12 | 7.850 | 7.890 | 7.520 | 7.700 | 7.700 | 21,300 |
| 2025-03-11 | 8.190 | 8.190 | 7.680 | 7.740 | 7.740 | 18,341 |
| 2025-03-10 | 7.800 | 7.890 | 7.630 | 7.820 | 7.820 | 37,867 |
| 2025-03-07 | 7.750 | 7.850 | 7.610 | 7.780 | 7.780 | 255,216 |
| 2025-03-06 | 7.710 | 7.740 | 7.500 | 7.650 | 7.650 | 71,331 |
| 2025-03-05 | 7.780 | 7.780 | 7.600 | 7.600 | 7.600 | 25,877 |
| 2025-03-04 | 7.700 | 7.820 | 7.560 | 7.600 | 7.600 | 28,503 |
| 2025-03-03 | 7.600 | 7.990 | 7.550 | 7.600 | 7.600 | 171,095 |
| 2025-02-28 | 8.100 | 8.700 | 7.600 | 7.940 | 7.940 | 594,597 |
| 2025-02-27 | 8.220 | 8.350 | 8.050 | 8.150 | 8.150 | 119,772 |
| 2025-02-26 | 8.110 | 8.370 | 8.110 | 8.280 | 8.280 | 182,860 |
| 2025-02-25 | 8.680 | 8.700 | 8.250 | 8.300 | 8.300 | 283,724 |
| 2025-02-24 | 8.750 | 8.750 | 8.370 | 8.410 | 8.410 | 71,702 |
| 2025-02-21 | 8.850 | 8.850 | 8.460 | 8.500 | 8.500 | 123,954 |
| 2025-02-20 | 8.360 | 8.940 | 7.900 | 8.640 | 8.640 | 877,647 |
| 2025-02-19 | 8.800 | 8.800 | 8.350 | 8.450 | 8.450 | 541,182 |
| 2025-02-18 | 8.600 | 8.850 | 8.540 | 8.650 | 8.650 | 151,491 |
| 2025-02-17 | 8.980 | 8.980 | 8.600 | 8.620 | 8.620 | 73,320 |
| 2025-02-14 | 8.990 | 9.130 | 8.670 | 8.710 | 8.710 | 108,261 |
| 2025-02-13 | 9.090 | 9.300 | 8.800 | 8.890 | 8.890 | 568,734 |
| 2025-02-12 | 8.830 | 8.990 | 8.740 | 8.810 | 8.810 | 179,386 |
| 2025-02-11 | 9.150 | 9.200 | 8.800 | 8.830 | 8.830 | 690,892 |
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.