Cherat Cement Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 168.00 | 177.77 | 168.00 | 171.15 | 171.15 | 692,381 |
| 2024-08-21 | 171.00 | 171.00 | 167.11 | 169.85 | 169.85 | 48,931 |
| 2024-08-20 | 170.00 | 170.00 | 165.05 | 168.86 | 168.86 | 141,213 |
| 2024-08-19 | 172.00 | 172.00 | 166.56 | 169.49 | 169.49 | 317,353 |
| 2024-08-16 | 164.00 | 172.99 | 164.00 | 169.14 | 169.14 | 884,337 |
| 2024-08-15 | 163.50 | 168.44 | 162.79 | 164.02 | 164.02 | 42,465 |
| 2024-08-13 | 166.87 | 166.87 | 164.02 | 164.65 | 164.65 | 45,722 |
| 2024-08-12 | 167.99 | 168.00 | 164.00 | 165.68 | 165.68 | 8,195 |
| 2024-08-09 | 166.00 | 168.00 | 164.00 | 167.98 | 167.98 | 17,542 |
| 2024-08-08 | 164.60 | 167.00 | 161.62 | 165.48 | 165.48 | 63,795 |
| 2024-08-07 | 162.85 | 164.50 | 161.00 | 162.72 | 162.72 | 74,810 |
| 2024-08-06 | 166.50 | 166.50 | 159.99 | 160.33 | 160.33 | 289,789 |
| 2024-08-05 | 164.11 | 166.95 | 162.10 | 164.42 | 164.42 | 1,050,161 |
| 2024-08-02 | 163.10 | 165.48 | 161.50 | 163.16 | 163.16 | 2,186,787 |
| 2024-08-01 | 168.00 | 168.00 | 163.00 | 163.67 | 163.67 | 1,472,858 |
| 2024-07-31 | 168.98 | 168.98 | 165.10 | 166.14 | 166.14 | 84,954 |
| 2024-07-30 | 170.00 | 170.00 | 167.00 | 167.58 | 167.58 | 67,026 |
| 2024-07-29 | 166.25 | 170.75 | 166.25 | 170.06 | 170.06 | 86,182 |
| 2024-07-26 | 165.00 | 169.00 | 156.61 | 163.86 | 163.86 | 87,885 |
| 2024-07-25 | 168.10 | 171.49 | 165.11 | 167.31 | 167.31 | 316,865 |
| 2024-07-24 | 169.75 | 169.93 | 166.00 | 167.53 | 167.53 | 46,052 |
| 2024-07-23 | 168.30 | 169.94 | 165.00 | 166.93 | 166.93 | 74,627 |
| 2024-07-22 | 169.99 | 171.22 | 166.50 | 167.15 | 167.15 | 944,477 |
| 2024-07-19 | 169.00 | 172.00 | 168.00 | 169.84 | 169.84 | 891,253 |
| 2024-07-18 | 168.00 | 169.75 | 165.01 | 168.84 | 168.84 | 414,619 |
| 2024-07-15 | 164.70 | 168.95 | 164.01 | 167.82 | 167.82 | 219,069 |
| 2024-07-12 | 163.16 | 164.90 | 156.60 | 163.62 | 163.62 | 21,023 |
| 2024-07-11 | 162.23 | 164.00 | 161.00 | 162.04 | 162.04 | 7,481 |
| 2024-07-10 | 165.25 | 165.25 | 161.75 | 162.60 | 162.60 | 42,746 |
| 2024-07-09 | 161.98 | 165.05 | 160.10 | 164.56 | 164.56 | 124,344 |
| 2024-07-08 | 161.05 | 162.89 | 160.00 | 160.89 | 160.89 | 40,601 |
| 2024-07-05 | 161.50 | 161.90 | 159.00 | 160.38 | 160.38 | 94,196 |
| 2024-07-04 | 161.97 | 163.50 | 160.00 | 161.20 | 161.20 | 122,123 |
| 2024-07-03 | 161.48 | 162.45 | 159.40 | 160.58 | 160.58 | 244,147 |
| 2024-07-02 | 161.00 | 162.50 | 158.51 | 158.98 | 158.98 | 421,322 |
| 2024-07-01 | 164.00 | 165.50 | 157.75 | 158.53 | 158.53 | 457,737 |
| 2024-06-28 | 161.99 | 165.95 | 161.00 | 163.13 | 163.13 | 142,727 |
| 2024-06-27 | 162.60 | 162.60 | 158.01 | 161.71 | 161.71 | 26,197 |
| 2024-06-26 | 161.80 | 162.60 | 160.00 | 161.42 | 161.42 | 38,357 |
| 2024-06-25 | 160.42 | 162.80 | 160.00 | 160.45 | 160.45 | 42,248 |
| 2024-06-24 | 163.80 | 163.80 | 160.90 | 161.62 | 161.62 | 67,650 |
| 2024-06-21 | 168.10 | 169.50 | 162.00 | 162.60 | 162.60 | 110,043 |
| 2024-06-20 | 165.00 | 169.25 | 162.50 | 168.28 | 168.28 | 486,156 |
| 2024-06-14 | 161.50 | 167.97 | 161.50 | 164.14 | 164.14 | 561,831 |
| 2024-06-13 | 154.99 | 164.99 | 154.99 | 163.95 | 163.95 | 832,683 |
| 2024-06-12 | 153.30 | 156.49 | 153.00 | 155.79 | 155.79 | 14,020 |
| 2024-06-11 | 160.50 | 161.35 | 154.27 | 154.84 | 154.84 | 83,626 |
| 2024-06-10 | 160.00 | 161.63 | 157.50 | 158.76 | 158.76 | 112,539 |
| 2024-06-07 | 156.00 | 160.00 | 150.00 | 159.56 | 159.56 | 160,670 |
| 2024-06-06 | 157.51 | 159.50 | 154.50 | 156.25 | 156.25 | 39,968 |
| 2024-06-05 | 158.51 | 159.75 | 157.50 | 157.68 | 157.68 | 140,797 |
| 2024-06-04 | 159.40 | 160.60 | 156.55 | 157.73 | 157.73 | 131,543 |
| 2024-06-03 | 159.75 | 161.25 | 157.00 | 158.28 | 158.28 | 250,307 |
| 2024-05-31 | 155.61 | 159.00 | 155.61 | 158.42 | 158.42 | 120,946 |
| 2024-05-30 | 153.98 | 157.50 | 153.98 | 155.76 | 155.76 | 149,737 |
| 2024-05-29 | 155.54 | 159.40 | 152.00 | 153.02 | 153.02 | 626,597 |
| 2024-05-27 | 162.10 | 163.64 | 155.00 | 156.78 | 156.78 | 377,030 |
| 2024-05-24 | 165.50 | 166.00 | 160.50 | 162.30 | 162.30 | 392,555 |
| 2024-05-23 | 162.40 | 165.90 | 161.06 | 164.88 | 164.88 | 42,976 |
| 2024-05-22 | 163.80 | 165.90 | 162.02 | 162.49 | 162.49 | 50,187 |
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.