Cherat Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	104.50	105.90	102.50	103.70	103.70	124,551
2023-02-27	106.50	106.85	104.03	104.84	104.84	231,599
2023-02-24	103.00	107.00	102.53	104.74	104.74	474,579
2023-02-23	103.99	104.48	102.00	103.39	103.39	478,946
2023-02-22	103.98	106.50	103.35	105.75	105.75	1,050,960
2023-02-21	102.00	102.55	101.01	102.00	102.00	155,472
2023-02-20	101.50	103.24	99.050	100.11	100.11	302,761
2023-02-17	103.50	104.60	101.75	103.24	103.24	185,324
2023-02-16	107.80	111.00	103.20	103.77	103.77	888,532
2023-02-15	106.40	111.95	103.11	108.06	108.06	921,098
2023-02-14	111.01	111.01	105.00	105.63	105.63	553,252
2023-02-13	108.40	112.25	108.03	110.57	110.57	512,192
2023-02-10	109.00	112.90	107.00	108.94	108.94	724,041
2023-02-09	105.00	111.80	105.00	110.95	110.95	1,130,709
2023-02-08	103.99	105.00	101.15	104.28	104.28	693,683
2023-02-07	105.15	106.49	102.95	103.62	103.62	696,114
2023-02-06	101.20	104.65	99.030	103.57	103.57	752,886
2023-02-03	99.850	102.00	98.560	99.880	99.880	100,093
2023-02-02	100.70	103.00	99.250	101.37	101.37	389,673
2023-02-01	99.900	102.49	97.650	100.72	100.72	623,354
2023-01-31	96.950	99.740	94.340	98.840	98.840	463,546
2023-01-30	98.010	100.00	94.000	94.340	94.340	409,014
2023-01-27	103.96	105.50	98.350	99.280	99.280	681,597
2023-01-26	96.000	102.26	95.000	102.26	102.26	1,083,202
2023-01-25	92.000	97.640	92.000	95.130	95.130	1,857,735
2023-01-24	86.000	91.210	84.650	91.130	91.130	2,711,305
2023-01-23	87.870	87.870	81.100	84.850	84.850	213,364
2023-01-20	90.900	90.900	83.100	84.960	84.960	180,372
2023-01-19	93.980	93.980	88.950	89.370	89.370	199,190
2023-01-18	90.220	93.490	88.000	92.230	92.230	110,840
2023-01-17	97.140	98.900	89.960	90.080	90.080	359,805
2023-01-16	99.500	101.00	96.500	97.250	97.250	253,794
2023-01-13	99.990	101.99	99.000	100.57	100.57	112,102
2023-01-12	98.980	106.40	98.000	102.22	102.22	978,369
2023-01-11	102.00	102.00	98.750	98.980	98.980	187,844
2023-01-10	97.970	101.90	97.890	101.24	101.24	366,389
2023-01-09	99.560	99.990	95.500	95.780	95.780	130,913
2023-01-06	100.00	100.65	99.120	99.990	99.990	45,017
2023-01-05	100.00	100.26	99.110	99.420	99.420	51,077
2023-01-04	98.600	101.35	98.600	99.120	99.120	279,759
2023-01-03	101.01	101.99	98.300	98.410	98.410	104,505
2023-01-02	101.00	103.49	100.11	101.08	101.08	267,333
2022-12-30	96.710	103.00	96.710	101.90	101.90	305,245
2022-12-29	101.99	101.99	98.210	101.05	101.05	162,904
2022-12-28	101.50	101.50	99.000	99.550	99.550	71,231
2022-12-27	93.520	102.30	93.520	101.07	101.07	153,314
2022-12-26	99.930	100.89	97.600	99.680	99.680	201,235
2022-12-23	99.980	99.980	96.100	96.930	96.930	179,312
2022-12-22	97.000	100.94	93.100	99.490	99.490	304,220
2022-12-21	97.110	99.940	96.500	96.880	96.880	246,507
2022-12-20	105.00	105.00	96.200	97.110	97.110	587,728
2022-12-19	102.60	104.55	100.62	103.79	103.79	321,598
2022-12-16	97.100	104.20	97.100	103.20	103.20	1,046,976
2022-12-15	101.00	103.89	97.000	100.40	100.40	1,268,021
2022-12-14	101.70	102.99	100.25	100.83	100.83	111,139
2022-12-13	102.00	103.50	101.00	102.46	102.46	100,498
2022-12-12	103.75	103.75	101.01	101.61	101.61	134,210
2022-12-09	102.90	103.91	102.01	103.21	103.21	135,793
2022-12-08	105.65	105.65	100.11	102.34	102.34	605,602
2022-12-07	103.88	105.60	102.60	104.52	104.52	560,607

← NewerPage 16 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.