Cherat Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	112.88	112.90	103.64	103.67	103.67	804,315
2022-12-02	114.11	115.50	110.51	112.04	112.04	435,748
2022-12-01	117.87	117.87	114.50	115.07	115.07	221,694
2022-11-30	116.44	117.50	115.14	117.07	117.07	119,921
2022-11-29	115.00	116.69	112.50	115.83	115.83	945,959
2022-11-28	121.05	121.99	116.35	116.35	116.35	1,398,590
2022-11-25	126.99	127.74	125.28	125.78	125.78	529,480
2022-11-24	125.50	127.85	125.10	126.42	126.42	419,997
2022-11-23	126.45	126.50	125.25	125.89	125.89	52,558
2022-11-22	126.44	127.40	125.25	125.55	125.55	196,823
2022-11-21	127.20	127.20	125.06	125.69	125.69	65,228
2022-11-18	124.95	127.00	123.75	126.26	126.26	204,722
2022-11-17	124.99	126.80	124.00	124.32	124.32	224,388
2022-11-16	126.90	126.90	124.00	124.46	124.46	97,371
2022-11-15	127.00	128.20	125.01	125.90	125.90	395,645
2022-11-14	128.50	128.90	126.40	126.69	126.69	209,286
2022-11-11	130.79	130.90	129.00	129.49	129.49	192,636
2022-11-10	130.95	132.20	129.50	130.51	130.51	1,378,925
2022-11-08	127.50	130.95	127.50	129.97	129.97	1,094,259
2022-11-07	127.05	128.11	125.61	125.79	125.79	201,406
2022-11-04	125.90	129.95	125.06	125.89	125.89	495,438
2022-11-03	128.50	131.39	126.70	128.75	128.75	707,976
2022-11-02	124.95	128.85	123.08	128.07	128.07	1,092,616
2022-11-01	124.99	125.44	122.63	124.91	124.91	1,075,563
2022-10-31	122.00	122.50	119.99	121.25	121.25	124,558
2022-10-28	123.41	123.41	118.50	120.19	120.19	375,879
2022-10-27	117.25	124.00	117.25	123.41	123.41	1,199,566
2022-10-26	119.01	119.84	115.26	118.50	118.50	466,337
2022-10-25	123.25	123.50	119.01	120.17	120.17	118,238
2022-10-24	125.00	125.80	122.05	122.48	122.48	125,843
2022-10-21	122.90	124.00	120.20	123.32	123.32	306,302
2022-10-20	126.40	126.74	122.50	123.31	123.31	359,973
2022-10-19	121.45	126.85	120.50	125.94	125.94	1,268,229
2022-10-18	121.00	122.38	119.48	120.09	120.09	417,902
2022-10-17	120.56	122.00	118.90	119.30	119.30	129,376
2022-10-14	123.00	124.85	121.50	121.75	121.75	198,622
2022-10-13	123.00	124.11	121.50	122.34	122.34	316,393
2022-10-12	122.01	125.50	121.99	123.38	123.38	368,896
2022-10-11	125.75	125.75	122.55	123.13	123.13	420,433
2022-10-10	122.00	126.50	122.00	125.91	125.91	859,882
2022-10-07	123.00	125.50	121.75	122.31	122.31	946,790
2022-10-06	123.51	126.49	122.00	122.18	122.18	1,351,960
2022-10-05	114.50	121.65	113.88	121.44	121.44	2,024,331
2022-10-04	111.17	114.45	109.00	113.17	113.17	633,753
2022-10-03	112.57	113.50	110.25	111.17	111.17	645,709
2022-10-01	114.50	117.90	113.01	115.57	115.57	2,534,133
2022-09-30	114.50	117.90	113.01	115.57	115.57	2,534,133
2022-09-29	116.20	116.39	113.50	115.26	115.26	1,276,084
2022-09-28	116.20	117.30	114.56	115.26	115.26	830,302
2022-09-27	116.85	119.00	115.00	116.10	116.10	1,800,782
2022-09-26	112.00	118.20	112.00	115.72	115.72	1,000,306
2022-09-23	115.00	115.30	109.50	110.84	110.84	243,093
2022-09-22	111.00	114.50	109.15	113.85	113.85	603,603
2022-09-21	114.01	115.50	112.84	113.33	113.33	337,429
2022-09-20	112.50	114.50	112.00	113.44	113.44	291,202
2022-09-19	111.15	113.45	111.15	112.63	112.63	88,499
2022-09-16	110.15	113.87	109.06	112.50	112.50	738,728
2022-09-15	115.80	116.60	110.55	111.61	111.61	529,536
2022-09-14	116.50	117.50	114.50	115.25	115.25	471,062
2022-09-13	114.00	117.95	114.00	117.22	117.22	907,624

← NewerPage 17 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.