Cherat Cement Company Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	147.62	149.00	146.00	146.27	146.27	4,869
2024-02-19	146.00	148.50	144.06	148.32	148.32	25,693
2024-02-16	144.00	151.00	141.50	145.70	145.70	145,640
2024-02-15	154.97	155.50	146.10	148.65	148.65	24,510
2024-02-14	150.30	155.00	150.30	153.89	153.89	43,546
2024-02-13	146.52	159.40	146.00	152.12	152.12	97,491
2024-02-12	147.01	155.00	147.01	151.25	151.25	26,706
2024-02-09	149.11	160.00	149.11	155.46	155.46	66,177
2024-02-07	161.38	162.56	159.00	160.50	160.50	53,010
2024-02-06	160.00	163.00	159.00	160.96	160.96	129,820
2024-02-02	154.00	159.84	151.00	159.28	159.28	59,566
2024-02-01	155.80	155.80	150.05	152.86	152.86	43,339
2024-01-31	155.55	158.95	152.00	152.54	152.54	31,377
2024-01-30	157.01	158.00	155.00	155.01	155.01	741,615
2024-01-29	157.29	158.89	154.50	157.91	157.91	366,241
2024-01-26	158.20	159.00	152.07	157.72	157.72	568,178
2024-01-25	155.00	159.00	155.00	157.57	157.57	614,606
2024-01-24	151.99	156.45	151.20	154.78	154.78	456,001
2024-01-23	151.77	154.00	149.00	151.15	151.15	228,162
2024-01-22	154.40	154.40	150.10	150.33	150.33	21,450
2024-01-19	155.84	155.84	151.13	152.43	152.43	27,444
2024-01-18	152.60	155.50	151.00	153.84	153.84	36,809
2024-01-17	156.95	157.90	153.95	154.85	154.85	27,756
2024-01-16	157.01	159.39	154.50	156.23	156.23	55,867
2024-01-15	162.00	162.00	156.74	157.88	157.88	55,447
2024-01-12	161.12	164.88	158.20	159.88	159.88	107,723
2024-01-11	163.99	165.69	161.50	162.04	162.04	259,831
2024-01-10	160.25	163.90	160.25	162.06	162.06	18,860
2024-01-09	164.10	168.00	160.50	161.90	161.90	163,308
2024-01-08	169.53	169.53	163.00	163.79	163.79	73,984
2024-01-05	168.98	170.50	164.50	168.14	168.14	326,721
2024-01-04	168.01	171.53	165.00	167.26	167.26	84,035
2024-01-03	167.89	170.00	163.40	168.99	168.99	325,652
2024-01-02	168.00	173.50	164.55	167.24	167.24	1,024,954
2024-01-01	167.90	167.90	162.60	166.62	166.62	280,216
2023-12-29	157.90	164.00	154.10	162.98	162.98	326,151
2023-12-28	157.80	162.00	151.50	158.17	158.17	655,438
2023-12-27	152.99	160.00	148.52	155.20	155.20	210,181
2023-12-26	158.98	158.98	150.00	150.52	150.52	221,434
2023-12-22	164.10	164.10	155.66	157.66	157.66	56,725
2023-12-21	164.80	164.80	157.20	162.58	162.58	119,179
2023-12-20	160.13	164.40	156.52	162.31	162.31	717,176
2023-12-19	164.01	169.50	162.00	162.48	162.48	282,916
2023-12-18	169.50	173.75	166.65	167.55	167.55	774,080
2023-12-15	167.23	170.00	166.80	169.20	169.20	856,562
2023-12-14	167.75	168.25	166.50	167.61	167.61	818,427
2023-12-13	169.90	172.00	163.10	167.42	167.42	2,183,927
2023-12-12	165.58	169.50	165.00	167.51	167.51	1,167,186
2023-12-11	166.00	166.00	160.90	164.69	164.69	764,141
2023-12-08	164.24	166.90	163.00	164.34	164.34	247,271
2023-12-07	165.00	167.50	163.00	164.21	164.21	756,829
2023-12-06	162.48	164.80	161.55	164.48	164.48	1,065,403
2023-12-05	163.00	165.00	160.50	161.26	161.26	1,421,200
2023-12-04	166.11	168.89	163.00	163.87	163.87	1,651,179
2023-12-01	154.48	165.18	154.48	164.99	164.99	3,391,211
2023-11-30	153.98	154.50	152.65	153.66	153.66	1,050,484
2023-11-29	153.98	156.10	152.00	152.16	152.16	1,495,354
2023-11-28	153.99	154.69	152.10	153.66	153.66	831,850
2023-11-27	152.25	155.00	151.65	153.20	153.20	802,108
2023-11-24	154.75	154.75	151.60	151.95	151.95	511,683

← NewerPage 12 of 21 · 1,246 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.