Cherat Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	130.50	136.70	127.01	128.12	128.12	756,589
2023-08-29	130.00	130.80	129.00	129.92	129.92	73,127
2023-08-28	130.06	132.48	130.06	131.97	131.97	282,036
2023-08-25	130.99	133.00	130.50	132.00	132.00	588,838
2023-08-24	128.88	132.48	128.88	130.56	130.56	1,341,941
2023-08-23	130.00	132.50	127.54	128.05	128.05	146,577
2023-08-22	132.50	132.98	129.01	129.38	129.38	55,458
2023-08-21	131.99	133.40	130.50	130.74	130.74	85,527
2023-08-18	132.90	133.80	130.37	131.13	131.13	85,206
2023-08-17	132.00	132.39	129.85	132.16	132.16	162,180
2023-08-16	135.50	135.50	131.00	131.14	131.14	185,958
2023-08-15	136.04	137.75	131.10	134.95	134.95	216,458
2023-08-11	134.70	138.00	133.82	136.04	136.04	1,556,472
2023-08-10	135.50	136.00	129.25	132.15	132.15	511,957
2023-08-09	126.00	133.80	125.02	133.01	133.01	428,541
2023-08-08	134.00	135.70	127.00	127.96	127.96	298,899
2023-08-07	133.00	136.89	133.00	133.53	133.53	228,088
2023-08-04	136.50	137.00	133.00	134.22	134.22	402,247
2023-08-03	133.00	138.50	132.65	136.25	136.25	2,881,088
2023-08-02	130.11	133.05	130.01	132.31	132.31	253,874
2023-08-01	133.00	137.20	131.10	131.72	131.72	530,208
2023-07-31	127.49	132.30	127.00	130.71	130.71	503,714
2023-07-27	127.00	128.45	126.06	126.89	126.89	478,322
2023-07-26	127.49	129.50	126.11	126.63	126.63	271,911
2023-07-25	126.01	128.35	125.95	127.00	127.00	308,999
2023-07-24	128.50	128.50	125.23	126.01	126.01	131,601
2023-07-21	128.50	130.50	126.01	128.60	128.60	371,254
2023-07-20	124.50	129.24	124.50	128.39	128.39	501,792
2023-07-19	126.01	126.80	123.50	124.26	124.26	795,830
2023-07-18	128.01	129.68	125.51	127.10	127.10	277,495
2023-07-17	132.10	132.15	128.30	128.93	128.93	406,002
2023-07-14	131.53	134.00	130.52	133.05	133.05	179,493
2023-07-13	134.85	136.48	130.50	133.70	133.70	859,474
2023-07-12	137.50	138.60	133.00	133.36	133.36	804,722
2023-07-11	133.00	137.50	133.00	136.23	136.23	1,220,827
2023-07-10	132.75	133.90	131.00	131.82	131.82	499,906
2023-07-07	133.00	136.00	130.11	131.78	131.78	145,814
2023-07-06	129.90	132.40	129.00	131.92	131.92	458,931
2023-07-05	129.90	132.50	128.50	129.23	129.23	416,389
2023-07-04	129.55	135.20	128.10	129.36	129.36	1,620,922
2023-07-03	129.30	129.30	128.55	129.30	129.30	512,420
2023-06-27	122.50	122.50	116.00	120.28	120.28	130,256
2023-06-26	119.74	123.49	118.50	122.23	122.23	600,068
2023-06-23	117.86	117.86	114.02	116.57	116.57	155,966
2023-06-22	115.02	116.45	115.00	115.33	115.33	36,351
2023-06-21	117.00	117.49	114.00	116.26	116.26	170,271
2023-06-20	116.30	116.98	114.14	116.12	116.12	94,701
2023-06-19	118.60	120.30	115.45	116.23	116.23	236,607
2023-06-16	119.98	121.40	118.75	119.41	119.41	211,331
2023-06-15	121.75	122.50	119.00	119.31	119.31	154,882
2023-06-14	120.11	122.30	119.45	121.79	121.79	251,446
2023-06-13	122.00	122.00	119.00	119.94	119.94	185,556
2023-06-12	121.00	124.49	120.51	122.08	122.08	359,140
2023-06-09	122.85	122.86	120.56	121.36	121.36	60,632
2023-06-08	124.50	124.50	121.00	121.66	121.66	98,010
2023-06-07	124.38	124.38	122.11	123.26	123.26	201,353
2023-06-06	122.98	124.40	122.50	123.38	123.38	214,333
2023-06-05	122.90	123.30	121.20	122.81	122.81	136,822
2023-06-02	123.50	123.50	121.31	122.14	122.14	119,252
2023-06-01	123.00	124.90	121.01	121.24	121.24	146,634

← NewerPage 14 of 21 · 1,243 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.