Cherat Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	89.000	91.000	87.560	90.050	90.050	1,205,469
2022-06-13	93.010	93.010	89.500	89.960	89.960	134,019
2022-06-10	94.000	95.740	92.210	93.760	93.760	928,828
2022-06-09	94.490	95.000	93.050	93.220	93.220	157,984
2022-06-08	95.950	96.500	93.110	93.720	93.720	350,781
2022-06-07	99.000	99.500	94.050	94.900	94.900	105,829
2022-06-06	97.840	99.000	93.500	97.910	97.910	198,045
2022-06-03	100.75	101.50	96.030	97.550	97.550	215,373
2022-06-02	106.00	106.00	101.00	102.87	102.87	666,394
2022-06-01	108.50	108.50	104.51	105.89	105.89	397,760
2022-05-31	109.98	110.00	107.00	107.15	107.15	54,041
2022-05-30	112.00	112.65	109.02	109.99	109.99	376,853
2022-05-27	111.35	114.30	108.11	110.53	110.53	303,138
2022-05-26	106.02	110.50	106.02	109.25	109.25	244,347
2022-05-25	106.50	109.47	104.60	107.45	107.45	396,834
2022-05-24	109.39	110.00	105.15	107.43	107.43	293,882
2022-05-23	110.01	111.90	105.16	109.46	109.46	158,017
2022-05-20	113.28	113.28	110.50	111.81	111.81	44,986
2022-05-19	110.52	113.98	110.10	112.02	112.02	109,014
2022-05-18	112.79	114.75	110.00	111.33	111.33	218,782
2022-05-17	112.77	114.60	109.00	111.01	111.01	200,476
2022-05-16	116.21	118.90	109.65	112.77	112.77	995,105
2022-05-13	117.89	121.87	116.00	118.54	118.54	193,869
2022-05-12	114.00	120.49	110.70	117.91	117.91	231,144
2022-05-11	118.50	118.50	108.25	115.52	115.52	731,858
2022-05-10	119.00	119.00	113.26	116.66	116.66	136,406
2022-05-09	120.75	120.75	113.02	116.67	116.67	637,086
2022-05-06	124.74	124.74	121.00	122.18	122.18	59,401
2022-04-28	126.25	126.70	122.95	124.74	124.74	571,370
2022-04-27	130.25	131.00	127.25	128.06	128.06	218,693
2022-04-26	131.25	133.00	130.00	130.11	130.11	170,003
2022-04-25	135.50	136.15	130.05	131.10	131.10	957,577
2022-04-22	135.03	137.70	131.01	132.01	132.01	231,878
2022-04-21	138.13	138.30	135.00	135.70	135.70	129,518
2022-04-20	143.48	143.48	137.61	138.13	138.13	134,500
2022-04-19	143.81	147.00	141.11	142.77	142.77	309,493
2022-04-18	149.99	150.90	145.00	145.02	145.02	470,405
2022-04-15	145.65	151.00	145.00	146.60	146.60	608,040
2022-04-14	143.50	145.74	141.26	144.73	144.73	283,238
2022-04-13	146.00	146.00	141.55	142.63	142.63	218,029
2022-04-12	140.50	146.48	139.25	145.86	145.86	373,402
2022-04-11	136.99	140.99	136.00	140.29	140.29	732,452
2022-04-08	127.90	132.40	127.90	131.73	131.73	360,756
2022-04-07	135.90	135.90	129.00	130.09	130.09	244,798
2022-04-06	134.00	135.00	133.01	133.52	133.52	160,793
2022-04-05	135.00	136.36	132.02	132.55	132.55	80,149
2022-04-04	135.00	138.88	132.00	133.32	133.32	559,183
2022-04-01	139.01	143.64	138.00	142.48	142.48	719,460
2022-03-31	140.88	142.75	140.01	140.88	140.88	273,090
2022-03-30	138.01	141.00	138.01	139.72	139.72	195,970
2022-03-29	138.69	142.45	137.50	141.29	141.29	805,529
2022-03-28	135.90	139.40	134.21	138.08	138.08	629,738
2022-03-25	138.20	138.20	135.25	135.94	135.94	472,274
2022-03-24	133.00	140.00	131.20	139.56	139.56	127,350
2022-03-22	136.99	136.99	134.98	135.87	135.87	327,863
2022-03-21	134.50	137.00	134.00	135.92	135.92	71,417
2022-03-18	134.00	138.90	132.60	133.77	133.77	413,361
2022-03-17	140.00	142.50	137.10	137.99	137.99	259,583
2022-03-16	135.00	143.00	134.99	138.57	138.57	917,208
2022-03-15	130.55	136.00	130.55	134.17	134.17	126,432

← NewerPage 19 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.