Cherat Cement Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 267.00 | 270.00 | 262.00 | 263.45 | 263.45 | 43,827 |
| 2026-10-19 | 270.00 | 271.88 | 265.30 | 266.57 | 266.57 | 41,654 |
| 2026-10-16 | 269.00 | 271.99 | 265.01 | 271.23 | 271.23 | 22,269 |
| 2026-10-15 | 267.95 | 271.85 | 263.51 | 269.67 | 269.67 | 95,990 |
| 2026-10-14 | 264.40 | 267.50 | 262.50 | 266.50 | 266.50 | 2,510,400 |
| 2026-10-13 | 264.90 | 266.96 | 262.52 | 264.01 | 264.01 | 69,405 |
| 2026-10-12 | 261.00 | 272.00 | 261.00 | 262.52 | 262.52 | 167,540 |
| 2026-10-09 | 271.00 | 272.80 | 268.52 | 268.89 | 268.89 | 17,546 |
| 2026-10-08 | 271.00 | 274.80 | 267.51 | 270.48 | 270.48 | 1,845,664 |
| 2026-10-07 | 271.59 | 273.87 | 269.55 | 271.54 | 271.54 | 58,591 |
| 2026-10-06 | 267.00 | 273.01 | 263.50 | 271.59 | 271.59 | 186,903 |
| 2026-10-05 | 269.00 | 269.00 | 264.67 | 265.41 | 265.41 | 108,705 |
| 2026-10-02 | 274.00 | 276.99 | 270.02 | 271.23 | 271.23 | 54,886 |
| 2026-10-01 | 278.00 | 279.90 | 273.00 | 274.11 | 274.11 | 22,496 |
| 2026-09-30 | 280.00 | 280.86 | 275.13 | 276.28 | 276.28 | 40,145 |
| 2026-09-29 | 279.98 | 280.47 | 276.00 | 277.62 | 277.62 | 18,678 |
| 2026-09-28 | 283.78 | 283.78 | 277.00 | 278.74 | 278.74 | 39,733 |
| 2026-09-25 | 279.28 | 285.00 | 273.04 | 279.86 | 279.86 | 144,035 |
| 2026-09-24 | 280.12 | 282.65 | 274.00 | 279.28 | 279.28 | 75,484 |
| 2026-09-23 | 281.89 | 284.00 | 280.31 | 282.65 | 282.65 | 304,334 |
| 2026-09-22 | 280.00 | 281.89 | 277.02 | 279.70 | 279.70 | 171,550 |
| 2026-09-21 | 270.06 | 279.90 | 270.06 | 277.25 | 277.25 | 188,725 |
| 2026-09-18 | 271.06 | 276.00 | 271.06 | 273.54 | 273.54 | 129,583 |
| 2026-09-17 | 266.45 | 275.00 | 265.00 | 270.64 | 270.64 | 119,607 |
| 2026-09-16 | 271.01 | 273.80 | 265.00 | 266.45 | 266.45 | 127,732 |
| 2026-09-15 | 265.00 | 275.80 | 262.26 | 272.43 | 272.43 | 298,944 |
| 2026-09-14 | 267.99 | 267.99 | 259.00 | 259.85 | 259.85 | 329,545 |
| 2026-09-11 | 273.08 | 273.08 | 267.00 | 269.84 | 269.84 | 626,774 |
| 2026-09-10 | 284.90 | 285.00 | 271.00 | 273.09 | 273.09 | 528,144 |
| 2026-09-09 | 291.00 | 292.00 | 280.51 | 283.54 | 283.54 | 128,832 |
| 2026-09-08 | 295.01 | 298.69 | 287.00 | 289.77 | 289.77 | 423,815 |
| 2026-09-07 | 300.00 | 302.00 | 291.00 | 294.75 | 294.75 | 110,962 |
| 2026-09-04 | 297.26 | 300.00 | 296.21 | 299.85 | 299.85 | 57,368 |
| 2026-09-03 | 299.00 | 303.00 | 298.30 | 298.66 | 298.66 | 118,119 |
| 2026-09-02 | 300.50 | 301.80 | 297.00 | 298.12 | 298.12 | 298,945 |
| 2026-09-01 | 307.00 | 307.00 | 302.01 | 302.51 | 302.51 | 77,564 |
| 2026-08-31 | 302.01 | 308.90 | 301.50 | 302.27 | 302.27 | 214,359 |
| 2026-08-28 | 308.95 | 310.99 | 302.00 | 303.32 | 303.32 | 317,745 |
| 2026-08-27 | 309.90 | 312.00 | 307.00 | 307.22 | 307.22 | 69,073 |
| 2026-08-25 | 307.98 | 312.98 | 303.98 | 308.19 | 308.19 | 219,624 |
| 2026-08-24 | 305.00 | 311.88 | 303.11 | 307.02 | 307.02 | 176,659 |
| 2026-08-21 | 310.00 | 313.00 | 300.00 | 304.40 | 304.40 | 178,452 |
| 2026-08-20 | 312.00 | 314.00 | 307.00 | 309.28 | 309.28 | 140,515 |
| 2026-08-19 | 315.00 | 318.00 | 307.00 | 308.38 | 308.38 | 214,715 |
| 2026-08-18 | 327.98 | 328.00 | 310.00 | 313.71 | 313.71 | 417,755 |
| 2026-08-17 | 331.00 | 335.00 | 321.10 | 327.01 | 327.01 | 162,331 |
| 2026-08-13 | 330.98 | 335.00 | 329.00 | 329.81 | 329.81 | 38,052 |
| 2026-08-12 | 329.98 | 334.90 | 324.00 | 330.04 | 330.04 | 77,274 |
| 2026-08-11 | 336.20 | 336.20 | 328.00 | 329.06 | 329.06 | 73,904 |
| 2026-08-10 | 335.00 | 339.00 | 335.00 | 336.17 | 336.17 | 119,614 |
| 2026-08-07 | 334.00 | 336.00 | 330.00 | 332.99 | 332.99 | 58,922 |
| 2026-08-06 | 331.50 | 338.85 | 331.50 | 334.16 | 334.16 | 551,243 |
| 2026-08-05 | 330.20 | 339.00 | 330.20 | 332.92 | 332.92 | 744,643 |
| 2026-08-04 | 333.00 | 334.00 | 324.00 | 326.91 | 326.91 | 391,548 |
| 2026-08-03 | 321.00 | 332.00 | 321.00 | 329.18 | 329.18 | 276,464 |
| 2026-07-31 | 310.70 | 321.82 | 310.70 | 316.63 | 316.63 | 516,783 |
| 2026-07-30 | 309.00 | 312.00 | 308.00 | 310.64 | 310.64 | 50,998 |
| 2026-07-29 | 312.00 | 312.99 | 308.00 | 310.24 | 310.24 | 77,353 |
| 2026-07-28 | 327.00 | 327.00 | 315.00 | 316.58 | 316.58 | 212,091 |
| 2026-07-27 | 305.50 | 324.90 | 304.11 | 322.18 | 322.18 | 333,904 |
Page 1 of 21 · 1,242 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-05 | 4.0000 PKR |
| 2026-02-27 | 1.5000 PKR |
| 2025-09-30 | 4.0000 PKR |
| 2025-02-27 | 1.5000 PKR |
| 2024-10-07 | 4.0000 PKR |
| 2024-02-26 | 1.5000 PKR |
| 2023-10-16 | 3.0000 PKR |
| 2023-05-09 | 1.5000 PKR |
| 2022-10-03 | 3.0000 PKR |
| 2021-10-06 | 1.2500 PKR |
| 2021-03-12 | 1.0000 PKR |
| 2019-10-08 | 1.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.