Cherat Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	114.00	117.95	114.00	117.22	117.22	907,624
2022-09-12	118.00	118.00	113.60	113.89	113.89	317,086
2022-09-09	115.00	121.00	114.90	116.34	116.34	1,156,779
2022-09-08	107.44	113.89	107.01	113.88	113.88	1,225,731
2022-09-07	106.88	106.88	104.90	105.95	105.95	169,108
2022-09-06	106.45	106.69	104.12	105.67	105.67	242,219
2022-09-05	107.00	110.50	104.62	105.78	105.78	451,542
2022-09-02	108.98	111.11	107.20	108.35	108.35	539,578
2022-09-01	102.97	109.74	102.50	108.99	108.99	1,703,885
2022-08-31	99.010	103.20	99.000	102.09	102.09	512,572
2022-08-30	103.99	104.85	99.250	99.940	99.940	382,616
2022-08-29	103.00	103.00	98.000	102.08	102.08	379,543
2022-08-26	104.66	105.50	100.50	101.20	101.20	345,282
2022-08-25	103.66	106.49	101.55	104.79	104.79	444,574
2022-08-24	104.40	104.40	101.50	102.47	102.47	223,478
2022-08-23	101.51	104.47	101.50	103.31	103.31	365,194
2022-08-22	106.50	106.50	99.500	99.960	99.960	199,247
2022-08-19	105.00	105.50	103.10	103.97	103.97	89,936
2022-08-18	105.75	109.24	104.55	105.40	105.40	267,947
2022-08-17	101.11	106.98	101.11	105.66	105.66	212,737
2022-08-16	104.97	105.98	103.00	103.10	103.10	427,723
2022-08-15	98.720	105.00	98.720	104.19	104.19	407,716
2022-08-12	97.060	99.250	96.500	99.070	99.070	341,515
2022-08-11	97.000	98.750	96.500	97.000	97.000	187,756
2022-08-10	97.000	99.500	95.500	98.510	98.510	690,501
2022-08-05	92.000	96.930	91.000	96.930	96.930	1,587,673
2022-08-04	87.000	90.700	87.000	90.170	90.170	580,642
2022-08-03	79.000	85.060	79.000	85.060	85.060	361,087
2022-08-02	78.000	81.500	75.260	79.130	79.130	292,960
2022-08-01	76.330	78.800	76.050	77.730	77.730	33,987
2022-07-29	80.490	80.490	77.110	77.880	77.880	108,000
2022-07-28	79.990	82.490	78.990	79.160	79.160	184,594
2022-07-27	79.440	79.990	77.950	79.550	79.550	58,888
2022-07-26	78.000	81.000	77.600	79.450	79.450	120,659
2022-07-25	76.100	79.700	76.100	79.480	79.480	43,760
2022-07-22	77.000	81.000	74.550	79.760	79.760	276,188
2022-07-21	79.800	79.800	75.550	76.320	76.320	154,891
2022-07-20	82.100	82.100	78.050	79.250	79.250	458,409
2022-07-19	88.490	89.840	81.250	81.960	81.960	383,774
2022-07-18	88.940	90.010	87.000	87.590	87.590	241,800
2022-07-15	92.150	94.500	90.100	91.340	91.340	417,875
2022-07-14	90.000	93.900	88.800	93.280	93.280	576,797
2022-07-13	87.200	90.300	86.250	89.570	89.570	574,392
2022-07-07	88.000	89.010	87.000	88.440	88.440	185,299
2022-07-06	89.950	91.000	87.850	88.000	88.000	165,138
2022-07-05	88.000	90.800	87.700	88.240	88.240	57,499
2022-07-04	91.950	91.950	89.000	89.350	89.350	86,450
2022-07-01	93.450	93.450	91.000	91.080	91.080	97,773
2022-06-30	90.800	94.900	90.000	93.040	93.040	969,244
2022-06-29	92.300	92.300	87.960	90.830	90.830	1,721,623
2022-06-28	95.700	97.000	90.800	92.900	92.900	1,382,125
2022-06-27	87.100	97.120	87.100	93.830	93.830	1,981,123
2022-06-24	98.450	98.450	90.350	90.350	90.350	699,183
2022-06-23	100.00	101.25	97.200	97.670	97.670	881,642
2022-06-22	103.00	103.00	98.200	98.480	98.480	149,255
2022-06-21	98.450	101.90	98.450	101.26	101.26	350,286
2022-06-20	99.120	100.45	97.900	98.050	98.050	78,587
2022-06-17	98.010	101.99	98.000	99.980	99.980	507,492
2022-06-16	95.500	100.89	93.500	98.770	98.770	568,197
2022-06-15	91.000	95.750	91.000	95.510	95.510	2,389,454

← NewerPage 18 of 21 · 1,247 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.