Chenab Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 9.150 | 9.200 | 8.800 | 8.830 | 8.830 | 690,892 |
| 2025-02-10 | 9.160 | 9.200 | 8.900 | 8.960 | 8.960 | 329,072 |
| 2025-02-07 | 9.290 | 9.500 | 9.010 | 9.080 | 9.080 | 301,920 |
| 2025-02-06 | 9.650 | 9.850 | 9.200 | 9.260 | 9.260 | 434,723 |
| 2025-02-04 | 10.050 | 10.640 | 9.650 | 9.800 | 9.800 | 4,705,437 |
| 2025-02-03 | 10.020 | 10.020 | 9.330 | 9.860 | 9.860 | 974,561 |
| 2025-01-31 | 9.240 | 10.070 | 8.990 | 9.750 | 9.750 | 2,959,242 |
| 2025-01-30 | 8.350 | 9.080 | 8.100 | 9.080 | 9.080 | 3,542,615 |
| 2025-01-29 | 8.000 | 8.450 | 7.850 | 8.080 | 8.080 | 864,987 |
| 2025-01-28 | 8.660 | 8.750 | 7.700 | 7.820 | 7.820 | 1,911,609 |
| 2025-01-27 | 8.190 | 8.570 | 8.050 | 8.570 | 8.570 | 1,678,849 |
| 2025-01-24 | 7.690 | 7.700 | 7.430 | 7.570 | 7.570 | 360,907 |
| 2025-01-23 | 7.880 | 7.880 | 7.300 | 7.390 | 7.390 | 1,366,636 |
| 2025-01-22 | 7.920 | 7.920 | 7.630 | 7.650 | 7.650 | 62,345 |
| 2025-01-21 | 7.800 | 8.000 | 7.700 | 7.730 | 7.730 | 111,576 |
| 2025-01-20 | 7.980 | 7.980 | 7.770 | 7.910 | 7.910 | 116,485 |
| 2025-01-17 | 7.800 | 8.100 | 7.600 | 7.990 | 7.990 | 94,157 |
| 2025-01-16 | 7.650 | 7.900 | 7.600 | 7.620 | 7.620 | 213,570 |
| 2025-01-15 | 7.910 | 8.230 | 7.550 | 7.630 | 7.630 | 259,233 |
| 2025-01-14 | 8.180 | 8.180 | 7.750 | 7.900 | 7.900 | 406,656 |
| 2025-01-13 | 8.390 | 8.740 | 7.860 | 8.010 | 8.010 | 927,868 |
| 2025-01-10 | 7.790 | 8.340 | 7.510 | 8.330 | 8.330 | 2,751,780 |
| 2025-01-09 | 7.800 | 7.900 | 7.210 | 7.340 | 7.340 | 552,621 |
| 2025-01-08 | 8.500 | 8.500 | 7.670 | 7.900 | 7.900 | 518,392 |
| 2025-01-07 | 8.800 | 8.800 | 8.200 | 8.250 | 8.250 | 270,149 |
| 2025-01-06 | 8.970 | 9.200 | 8.400 | 8.600 | 8.600 | 412,938 |
| 2025-01-03 | 9.020 | 9.500 | 8.610 | 8.990 | 8.990 | 607,899 |
| 2025-01-02 | 9.590 | 9.590 | 9.250 | 9.300 | 9.300 | 360,511 |
| 2025-01-01 | 9.990 | 9.990 | 9.350 | 9.480 | 9.480 | 419,034 |
| 2024-12-31 | 10.280 | 10.280 | 9.450 | 9.560 | 9.560 | 2,654,878 |
| 2024-12-30 | 9.490 | 9.650 | 9.000 | 9.280 | 9.280 | 911,246 |
| 2024-12-27 | 8.880 | 9.610 | 8.320 | 9.510 | 9.510 | 3,369,522 |
| 2024-12-26 | 8.490 | 8.880 | 8.050 | 8.610 | 8.610 | 619,320 |
| 2024-12-24 | 8.420 | 8.420 | 8.070 | 8.190 | 8.190 | 450,920 |
| 2024-12-23 | 7.300 | 8.170 | 7.300 | 8.120 | 8.120 | 888,482 |
| 2024-12-20 | 7.690 | 7.700 | 7.050 | 7.550 | 7.550 | 84,957 |
| 2024-12-19 | 7.300 | 7.590 | 7.300 | 7.400 | 7.400 | 89,946 |
| 2024-12-18 | 7.600 | 7.620 | 7.280 | 7.340 | 7.340 | 318,350 |
| 2024-12-17 | 7.300 | 7.620 | 7.300 | 7.480 | 7.480 | 309,536 |
| 2024-12-16 | 7.010 | 7.640 | 7.010 | 7.380 | 7.380 | 149,680 |
| 2024-12-13 | 7.550 | 7.700 | 7.300 | 7.480 | 7.480 | 361,370 |
| 2024-12-12 | 7.390 | 7.750 | 7.120 | 7.530 | 7.530 | 581,253 |
| 2024-12-11 | 7.990 | 7.990 | 6.990 | 7.390 | 7.390 | 334,566 |
| 2024-12-10 | 7.790 | 8.200 | 7.530 | 7.650 | 7.650 | 467,312 |
| 2024-12-09 | 7.800 | 8.200 | 7.700 | 7.780 | 7.780 | 255,605 |
| 2024-12-06 | 8.260 | 8.590 | 7.700 | 8.050 | 8.050 | 250,454 |
| 2024-12-05 | 8.220 | 8.700 | 8.200 | 8.260 | 8.260 | 554,750 |
| 2024-12-04 | 8.390 | 8.970 | 8.260 | 8.320 | 8.320 | 810,814 |
| 2024-12-03 | 8.490 | 8.830 | 8.260 | 8.690 | 8.690 | 873,727 |
| 2024-12-02 | 8.060 | 8.650 | 8.060 | 8.490 | 8.490 | 587,609 |
| 2024-11-29 | 7.900 | 8.400 | 7.900 | 8.320 | 8.320 | 851,869 |
| 2024-11-28 | 7.860 | 8.300 | 7.670 | 8.110 | 8.110 | 872,292 |
| 2024-11-27 | 7.200 | 7.950 | 7.200 | 7.800 | 7.800 | 725,194 |
| 2024-11-26 | 7.840 | 7.840 | 7.500 | 7.600 | 7.600 | 819,379 |
| 2024-11-25 | 7.100 | 7.870 | 7.100 | 7.840 | 7.840 | 890,802 |
| 2024-11-22 | 7.940 | 7.940 | 7.250 | 7.280 | 7.280 | 112,674 |
| 2024-11-21 | 7.800 | 7.800 | 7.450 | 7.610 | 7.610 | 247,650 |
| 2024-11-20 | 7.900 | 7.900 | 7.520 | 7.550 | 7.550 | 589,293 |
| 2024-11-19 | 7.980 | 8.080 | 7.700 | 7.750 | 7.750 | 843,238 |
| 2024-11-18 | 7.710 | 8.000 | 7.400 | 7.910 | 7.910 | 533,792 |
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.