Cherat Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	119.90	123.50	118.01	122.94	122.94	434,323
2023-05-29	120.95	123.50	119.26	119.75	119.75	689,502
2023-05-26	117.35	121.10	117.10	120.46	120.46	733,811
2023-05-25	116.00	117.99	116.00	116.98	116.98	134,738
2023-05-24	115.50	117.85	115.50	116.97	116.97	112,216
2023-05-23	118.00	118.48	115.13	115.86	115.86	281,045
2023-05-22	119.00	119.00	116.75	117.30	117.30	134,656
2023-05-19	119.20	120.30	118.00	119.19	119.19	145,433
2023-05-18	120.00	120.99	117.25	117.61	108.93	252,303
2023-05-17	121.01	123.70	119.40	119.69	110.85	304,219
2023-05-16	124.90	125.50	120.50	121.21	121.21	300,674
2023-05-15	122.54	123.89	121.10	122.81	122.81	351,001
2023-05-12	118.49	123.39	118.00	122.59	122.59	1,068,553
2023-05-11	117.01	119.50	117.00	118.49	118.49	356,066
2023-05-10	116.50	118.89	115.00	116.99	116.99	295,551
2023-05-09	116.11	119.50	115.00	116.45	116.45	721,719
2023-05-08	121.99	121.99	118.25	118.70	118.70	578,621
2023-05-05	122.10	124.49	119.00	121.92	121.92	476,533
2023-05-04	124.00	129.40	121.15	122.40	122.40	2,453,864
2023-05-03	117.00	124.90	115.61	124.00	124.00	2,860,060
2023-05-02	117.00	119.00	113.00	117.16	117.16	311,996
2023-04-28	116.51	117.23	115.50	115.94	115.94	262,819
2023-04-27	113.00	117.00	111.26	116.51	116.51	808,095
2023-04-26	114.98	114.99	112.49	112.99	112.99	454,922
2023-04-20	110.22	114.98	110.22	114.35	114.35	69,435
2023-04-19	112.02	113.85	112.02	112.81	112.81	29,674
2023-04-18	113.49	113.49	112.01	112.79	112.79	61,005
2023-04-17	114.98	114.98	113.10	113.51	113.51	37,534
2023-04-13	114.50	116.00	113.30	113.59	113.59	856,715
2023-04-12	113.40	113.40	112.00	112.73	112.73	68,161
2023-04-11	111.00	113.00	110.45	112.37	112.37	47,768
2023-04-10	114.00	114.98	111.25	111.77	111.77	78,559
2023-04-07	114.99	117.49	113.00	113.47	113.47	148,931
2023-04-06	110.49	114.90	108.81	114.28	114.28	458,527
2023-04-05	111.25	111.50	107.50	108.81	108.81	499,824
2023-04-04	110.50	110.85	107.50	108.96	108.96	89,087
2023-04-03	112.08	112.08	109.65	110.06	110.06	55,300
2023-03-31	112.17	113.40	111.52	112.58	112.58	107,836
2023-03-30	112.49	112.50	111.00	111.80	111.80	58,186
2023-03-29	115.00	115.00	111.50	111.81	111.81	29,242
2023-03-28	111.88	113.20	110.80	112.40	112.40	487,725
2023-03-27	115.00	115.00	111.10	111.43	111.43	151,199
2023-03-24	116.00	116.00	112.25	112.99	112.99	70,989
2023-03-22	117.99	117.99	114.00	114.63	114.63	629,691
2023-03-21	117.00	118.85	116.00	117.54	117.54	72,469
2023-03-20	119.25	121.50	117.00	117.79	117.79	384,447
2023-03-17	118.60	120.99	118.03	119.48	119.48	223,491
2023-03-16	121.60	123.50	118.25	119.11	119.11	578,581
2023-03-15	116.70	123.78	114.52	120.21	120.21	2,891,121
2023-03-14	114.70	116.80	113.07	115.86	115.86	204,869
2023-03-13	118.60	119.40	115.10	115.66	115.66	282,280
2023-03-10	121.00	121.00	116.50	117.60	117.60	961,152
2023-03-09	111.79	121.25	111.79	120.29	120.29	4,251,305
2023-03-08	113.99	116.00	112.51	112.81	112.81	836,383
2023-03-07	111.50	115.89	111.50	113.39	113.39	1,551,701
2023-03-06	107.16	111.80	107.16	110.60	110.60	728,625
2023-03-03	106.50	108.10	104.02	106.95	106.95	982,508
2023-03-02	103.00	106.65	100.00	106.01	106.01	1,934,210
2023-03-01	102.11	103.50	100.00	102.03	102.03	488,027
2023-02-28	104.50	105.90	102.50	103.70	103.70	124,551

← NewerPage 15 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.