Chenab Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 7.490 | 7.720 | 7.320 | 7.610 | 7.610 | 714,372 |
| 2024-11-14 | 7.490 | 7.490 | 7.250 | 7.300 | 7.300 | 339,602 |
| 2024-11-13 | 7.400 | 7.400 | 7.130 | 7.210 | 7.210 | 460,284 |
| 2024-11-12 | 7.290 | 7.400 | 7.080 | 7.220 | 7.220 | 445,658 |
| 2024-11-11 | 7.310 | 7.650 | 6.800 | 7.020 | 7.020 | 3,246,381 |
| 2024-11-08 | 8.300 | 8.390 | 7.220 | 7.500 | 7.500 | 2,989,848 |
| 2024-11-07 | 6.810 | 7.810 | 6.810 | 7.810 | 7.810 | 3,762,692 |
| 2024-11-06 | 6.790 | 6.990 | 6.750 | 6.810 | 6.810 | 453,565 |
| 2024-11-05 | 6.500 | 7.150 | 6.500 | 6.790 | 6.790 | 865,328 |
| 2024-11-04 | 6.600 | 6.970 | 6.500 | 6.700 | 6.700 | 287,688 |
| 2024-11-01 | 6.910 | 6.910 | 6.600 | 6.830 | 6.830 | 77,213 |
| 2024-10-31 | 6.600 | 6.940 | 6.600 | 6.670 | 6.670 | 199,026 |
| 2024-10-30 | 6.880 | 7.000 | 6.650 | 6.690 | 6.690 | 729,975 |
| 2024-10-29 | 6.440 | 6.730 | 6.440 | 6.680 | 6.680 | 126,886 |
| 2024-10-28 | 6.640 | 7.000 | 6.500 | 6.780 | 6.780 | 668,795 |
| 2024-10-25 | 6.690 | 6.690 | 6.300 | 6.450 | 6.450 | 263,730 |
| 2024-10-24 | 6.550 | 6.700 | 6.130 | 6.410 | 6.410 | 468,832 |
| 2024-10-23 | 6.040 | 6.700 | 5.600 | 6.430 | 6.430 | 682,811 |
| 2024-10-22 | 5.500 | 6.000 | 5.460 | 5.850 | 5.850 | 288,887 |
| 2024-10-21 | 5.980 | 5.980 | 5.480 | 5.510 | 5.510 | 496,261 |
| 2024-10-18 | 6.080 | 6.080 | 5.660 | 5.720 | 5.720 | 76,631 |
| 2024-10-17 | 5.950 | 6.200 | 5.860 | 5.960 | 5.960 | 140,691 |
| 2024-10-16 | 5.790 | 5.990 | 5.600 | 5.830 | 5.830 | 192,728 |
| 2024-10-15 | 5.750 | 5.800 | 5.500 | 5.700 | 5.700 | 54,226 |
| 2024-10-14 | 5.750 | 5.790 | 5.480 | 5.610 | 5.610 | 224,721 |
| 2024-10-11 | 5.900 | 5.980 | 5.550 | 5.660 | 5.660 | 182,825 |
| 2024-10-10 | 5.900 | 6.050 | 5.800 | 5.820 | 5.820 | 137,637 |
| 2024-10-09 | 6.000 | 6.140 | 5.750 | 5.920 | 5.920 | 380,538 |
| 2024-10-08 | 6.090 | 6.090 | 5.790 | 5.880 | 5.880 | 360,307 |
| 2024-10-07 | 6.330 | 6.330 | 5.970 | 6.060 | 6.060 | 544,993 |
| 2024-10-04 | 6.300 | 6.730 | 5.880 | 5.970 | 5.970 | 2,104,820 |
| 2024-10-03 | 7.000 | 7.000 | 6.380 | 6.410 | 6.410 | 570,781 |
| 2024-10-02 | 6.700 | 7.250 | 6.650 | 6.760 | 6.760 | 580,463 |
| 2024-10-01 | 6.850 | 7.300 | 6.650 | 6.730 | 6.730 | 416,327 |
| 2024-09-30 | 7.290 | 7.290 | 6.600 | 7.040 | 7.040 | 683,314 |
| 2024-09-27 | 7.500 | 7.500 | 6.620 | 7.020 | 7.020 | 614,841 |
| 2024-09-26 | 7.240 | 7.880 | 7.150 | 7.330 | 7.330 | 2,789,914 |
| 2024-09-25 | 6.110 | 7.150 | 6.110 | 7.070 | 7.070 | 2,561,081 |
| 2024-09-24 | 5.720 | 6.380 | 5.720 | 6.180 | 6.180 | 1,213,433 |
| 2024-09-23 | 5.000 | 6.090 | 5.000 | 6.010 | 6.010 | 3,474,236 |
| 2024-09-20 | 5.200 | 5.220 | 4.900 | 5.090 | 5.090 | 318,215 |
| 2024-09-19 | 5.400 | 5.630 | 4.950 | 5.030 | 5.030 | 870,127 |
| 2024-09-18 | 5.400 | 5.750 | 5.200 | 5.280 | 5.280 | 821,625 |
| 2024-09-16 | 5.300 | 5.800 | 5.100 | 5.350 | 5.350 | 991,006 |
| 2024-09-13 | 5.500 | 5.550 | 5.100 | 5.300 | 5.300 | 1,975,476 |
| 2024-09-12 | 4.800 | 5.200 | 4.800 | 5.070 | 5.070 | 1,196,243 |
| 2024-09-11 | 4.850 | 5.190 | 4.780 | 4.820 | 4.820 | 472,789 |
| 2024-09-10 | 5.230 | 5.230 | 4.850 | 5.010 | 5.010 | 632,391 |
| 2024-09-09 | 5.540 | 5.540 | 4.950 | 5.020 | 5.020 | 352,150 |
| 2024-09-06 | 5.490 | 5.950 | 5.100 | 5.160 | 5.160 | 2,991,005 |
| 2024-09-05 | 4.740 | 5.490 | 4.730 | 5.220 | 5.220 | 3,586,602 |
| 2024-09-04 | 4.400 | 5.270 | 4.400 | 4.720 | 4.720 | 7,741,180 |
| 2024-09-03 | 4.270 | 4.490 | 4.190 | 4.270 | 4.270 | 245,181 |
| 2024-09-02 | 4.400 | 4.600 | 4.200 | 4.270 | 4.270 | 489,096 |
| 2024-08-30 | 4.300 | 4.940 | 4.300 | 4.680 | 4.680 | 2,517,013 |
| 2024-08-29 | 4.500 | 4.990 | 4.000 | 4.470 | 4.470 | 4,329,576 |
| 2024-08-28 | 4.740 | 4.750 | 4.230 | 4.340 | 4.340 | 813,745 |
| 2024-08-27 | 4.000 | 4.850 | 4.000 | 4.500 | 4.500 | 1,408,733 |
| 2024-08-26 | 4.740 | 4.750 | 4.310 | 4.350 | 4.350 | 613,619 |
| 2024-08-23 | 4.100 | 4.780 | 4.100 | 4.470 | 4.470 | 3,127,576 |
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.