Cherat Cement Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 164.11 | 167.00 | 163.23 | 163.90 | 163.90 | 88,511 |
| 2024-05-20 | 168.00 | 168.39 | 163.80 | 166.80 | 166.80 | 91,107 |
| 2024-05-17 | 167.50 | 171.00 | 166.05 | 167.75 | 167.75 | 171,343 |
| 2024-05-16 | 166.81 | 168.95 | 165.00 | 167.73 | 167.73 | 93,601 |
| 2024-05-15 | 169.00 | 169.94 | 167.00 | 167.99 | 167.99 | 581,176 |
| 2024-05-14 | 166.98 | 169.48 | 163.00 | 167.74 | 167.74 | 487,723 |
| 2024-05-13 | 166.41 | 168.50 | 164.10 | 165.16 | 165.16 | 441,975 |
| 2024-05-10 | 162.51 | 171.20 | 162.51 | 166.93 | 166.93 | 1,259,530 |
| 2024-05-09 | 163.00 | 164.00 | 160.02 | 162.72 | 162.72 | 72,330 |
| 2024-05-08 | 162.98 | 165.25 | 160.16 | 162.96 | 162.96 | 121,492 |
| 2024-05-07 | 164.98 | 167.00 | 160.60 | 161.67 | 161.67 | 162,384 |
| 2024-05-06 | 163.00 | 166.40 | 163.00 | 165.62 | 165.62 | 428,794 |
| 2024-05-03 | 161.94 | 163.00 | 160.00 | 162.55 | 162.55 | 152,831 |
| 2024-05-02 | 162.80 | 162.85 | 158.00 | 159.23 | 159.23 | 608,386 |
| 2024-04-30 | 164.95 | 164.95 | 158.11 | 160.29 | 160.29 | 75,798 |
| 2024-04-29 | 168.00 | 168.80 | 162.11 | 162.85 | 162.85 | 335,866 |
| 2024-04-26 | 165.06 | 167.50 | 165.00 | 166.47 | 166.47 | 151,629 |
| 2024-04-25 | 170.90 | 170.90 | 165.16 | 165.72 | 165.72 | 275,529 |
| 2024-04-24 | 164.60 | 171.85 | 164.60 | 169.25 | 169.25 | 698,920 |
| 2024-04-23 | 164.00 | 171.00 | 163.05 | 164.49 | 164.49 | 1,170,073 |
| 2024-04-22 | 162.85 | 167.00 | 161.80 | 163.81 | 163.81 | 375,112 |
| 2024-04-19 | 161.99 | 165.00 | 161.00 | 162.00 | 162.00 | 74,356 |
| 2024-04-18 | 161.51 | 163.80 | 161.00 | 162.60 | 162.60 | 305,903 |
| 2024-04-17 | 161.07 | 163.10 | 160.00 | 161.51 | 161.51 | 86,287 |
| 2024-04-16 | 160.99 | 163.10 | 159.40 | 160.92 | 160.92 | 135,553 |
| 2024-04-15 | 158.65 | 161.75 | 158.65 | 160.60 | 160.60 | 538,185 |
| 2024-04-09 | 158.19 | 161.80 | 157.06 | 160.08 | 160.08 | 298,823 |
| 2024-04-08 | 158.00 | 159.89 | 153.05 | 158.16 | 158.16 | 25,030 |
| 2024-04-04 | 163.00 | 163.00 | 155.20 | 156.91 | 156.91 | 538,029 |
| 2024-04-03 | 151.82 | 161.33 | 150.50 | 161.33 | 161.33 | 910,496 |
| 2024-04-02 | 152.85 | 152.95 | 150.00 | 150.07 | 150.07 | 37,637 |
| 2024-04-01 | 153.00 | 153.00 | 151.01 | 152.89 | 152.89 | 179,265 |
| 2024-03-29 | 153.90 | 154.50 | 151.57 | 152.11 | 152.11 | 79,203 |
| 2024-03-28 | 153.00 | 154.40 | 152.10 | 153.47 | 153.47 | 161,237 |
| 2024-03-27 | 149.51 | 153.00 | 149.51 | 152.43 | 152.43 | 102,379 |
| 2024-03-26 | 148.10 | 152.00 | 146.00 | 150.39 | 150.39 | 336,161 |
| 2024-03-25 | 150.00 | 151.10 | 149.55 | 150.87 | 150.87 | 34,873 |
| 2024-03-22 | 149.99 | 152.25 | 149.10 | 150.03 | 150.03 | 71,232 |
| 2024-03-21 | 152.89 | 153.00 | 148.00 | 149.10 | 149.10 | 122,733 |
| 2024-03-20 | 153.78 | 155.00 | 151.00 | 153.10 | 153.10 | 256,613 |
| 2024-03-19 | 155.87 | 155.87 | 151.20 | 152.73 | 152.73 | 183,176 |
| 2024-03-18 | 153.00 | 155.00 | 153.00 | 153.27 | 153.27 | 12,593 |
| 2024-03-15 | 156.00 | 156.00 | 153.00 | 153.98 | 153.98 | 15,638 |
| 2024-03-14 | 153.55 | 157.17 | 153.55 | 155.26 | 155.26 | 113,733 |
| 2024-03-13 | 154.35 | 155.00 | 150.00 | 154.49 | 154.49 | 68,442 |
| 2024-03-12 | 155.50 | 156.00 | 153.00 | 153.37 | 153.37 | 37,040 |
| 2024-03-11 | 154.75 | 157.00 | 151.47 | 155.07 | 155.07 | 272,830 |
| 2024-03-08 | 150.80 | 154.47 | 150.80 | 152.61 | 152.61 | 40,999 |
| 2024-03-07 | 153.39 | 153.39 | 150.30 | 152.05 | 152.05 | 43,469 |
| 2024-03-06 | 154.00 | 154.00 | 151.50 | 151.98 | 151.98 | 304,675 |
| 2024-03-05 | 153.00 | 156.99 | 152.50 | 152.68 | 152.68 | 111,764 |
| 2024-03-04 | 156.50 | 156.99 | 153.55 | 154.47 | 154.47 | 144,674 |
| 2024-03-01 | 159.00 | 159.00 | 153.60 | 154.63 | 154.63 | 352,745 |
| 2024-02-29 | 160.00 | 161.90 | 155.90 | 157.80 | 157.80 | 976,789 |
| 2024-02-28 | 157.35 | 163.47 | 156.14 | 159.32 | 159.32 | 493,728 |
| 2024-02-27 | 154.10 | 160.00 | 154.10 | 157.37 | 157.37 | 185,541 |
| 2024-02-26 | 149.01 | 156.00 | 149.01 | 154.59 | 154.59 | 139,834 |
| 2024-02-23 | 152.50 | 153.00 | 149.05 | 150.20 | 150.20 | 84,533 |
| 2024-02-22 | 151.99 | 153.00 | 149.52 | 150.96 | 150.96 | 12,110 |
| 2024-02-21 | 148.05 | 153.00 | 147.02 | 152.41 | 152.41 | 33,411 |
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.