Cherat Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	152.99	156.99	152.50	153.49	153.49	972,466
2023-11-22	152.01	153.80	152.00	152.78	152.78	647,599
2023-11-21	152.51	154.60	152.00	152.79	152.79	432,620
2023-11-20	152.02	153.99	150.50	152.20	152.20	85,619
2023-11-17	154.89	154.90	151.88	153.47	153.47	563,684
2023-11-16	155.12	157.35	152.00	154.02	154.02	780,253
2023-11-15	157.80	157.90	153.75	154.97	154.97	161,932
2023-11-14	158.00	159.90	154.79	156.04	156.04	394,596
2023-11-13	160.00	162.90	158.27	159.14	159.14	582,136
2023-11-10	153.20	160.25	153.20	158.43	158.43	1,339,035
2023-11-08	150.90	154.00	149.00	152.63	152.63	1,202,009
2023-11-07	150.26	156.27	148.55	149.69	149.69	405,612
2023-11-06	146.00	155.00	143.50	153.36	153.36	971,971
2023-11-03	144.48	147.50	142.76	145.57	145.57	711,739
2023-11-02	146.00	147.55	142.15	143.69	143.69	811,959
2023-11-01	142.50	146.40	140.55	145.81	145.81	1,182,542
2023-10-31	140.05	143.25	140.01	140.32	140.32	252,243
2023-10-30	141.00	144.85	139.20	143.97	143.97	392,942
2023-10-27	140.00	144.80	138.01	139.37	139.37	276,501
2023-10-26	142.35	145.70	140.50	141.34	141.34	361,359
2023-10-25	137.50	144.50	137.50	141.74	141.74	302,025
2023-10-24	140.00	140.95	137.00	137.87	137.87	434,134
2023-10-23	139.85	146.60	139.00	141.91	141.91	1,216,287
2023-10-20	135.79	140.00	135.79	139.02	139.02	817,961
2023-10-19	134.99	136.25	133.95	135.17	135.17	169,805
2023-10-18	135.00	137.00	133.01	133.53	133.53	125,475
2023-10-17	133.01	139.90	131.10	136.47	136.47	1,272,102
2023-10-16	132.25	135.24	132.11	132.80	132.80	384,201
2023-10-13	133.00	134.95	131.31	134.63	134.63	419,337
2023-10-12	132.50	133.85	131.16	132.46	132.46	188,381
2023-10-11	135.90	136.47	131.92	132.53	132.53	415,869
2023-10-10	134.50	137.00	133.56	134.63	134.63	655,379
2023-10-09	130.50	136.00	130.50	134.97	134.97	305,184
2023-10-06	137.00	137.00	130.00	133.68	133.68	361,315
2023-10-05	130.97	138.00	130.68	137.27	137.27	2,113,944
2023-10-04	128.10	131.10	128.10	129.85	129.85	154,231
2023-10-03	129.40	131.50	128.80	129.67	129.67	340,412
2023-10-02	129.48	130.00	128.23	129.07	129.07	66,860
2023-09-28	129.15	130.00	128.25	129.18	129.18	148,671
2023-09-27	128.36	130.00	127.00	128.01	128.01	324,558
2023-09-26	127.77	128.60	126.00	127.20	127.20	206,481
2023-09-25	127.80	127.80	125.15	126.53	126.53	97,733
2023-09-22	128.01	128.83	126.01	126.36	126.36	72,151
2023-09-21	125.50	128.50	125.44	127.92	127.92	451,955
2023-09-20	126.50	126.50	125.00	125.67	125.67	61,399
2023-09-19	124.05	128.00	124.05	126.00	126.00	77,096
2023-09-18	129.45	129.45	126.64	127.08	127.08	94,134
2023-09-15	125.98	130.60	125.98	129.16	129.16	822,716
2023-09-14	125.98	125.98	122.30	122.77	122.77	168,688
2023-09-13	125.48	126.80	124.15	125.01	125.01	32,624
2023-09-12	125.05	125.65	122.00	124.10	124.10	245,133
2023-09-11	125.50	125.50	124.00	125.06	125.06	74,342
2023-09-08	126.18	129.88	124.10	125.82	125.82	261,222
2023-09-07	124.16	127.79	124.00	125.01	125.01	290,084
2023-09-06	125.49	127.00	123.50	126.46	126.46	213,135
2023-09-05	125.50	128.89	125.00	125.17	125.17	243,405
2023-09-04	125.50	127.20	125.00	125.46	125.46	134,986
2023-09-01	123.15	126.00	123.00	124.96	124.96	26,567
2023-08-31	128.00	131.80	121.21	124.95	124.95	1,650,200
2023-08-30	130.50	136.70	127.01	128.12	128.12	756,589

← NewerPage 13 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.