Cherat Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	307.90	311.00	300.55	301.54	301.54	77,237
2026-07-22	309.98	314.50	306.01	308.87	308.87	122,226
2026-07-21	312.98	319.00	306.00	309.98	309.98	317,643
2026-07-20	308.70	318.00	303.34	312.68	312.68	285,632
2026-07-17	316.00	318.50	308.01	309.53	309.53	163,901
2026-07-16	305.00	327.00	305.00	317.38	317.38	320,388
2026-07-15	305.00	318.99	303.00	304.55	304.55	294,100
2026-07-14	319.70	327.49	303.01	303.94	303.94	258,766
2026-07-13	329.00	329.00	321.00	325.03	325.03	321,818
2026-07-10	326.00	335.00	326.00	329.38	329.38	118,742
2026-07-09	325.00	329.90	320.00	324.30	324.30	117,064
2026-07-08	332.11	340.00	320.66	326.27	326.27	451,270
2026-07-07	344.94	344.94	335.20	336.72	336.72	89,510
2026-07-06	337.98	342.00	336.95	340.15	340.15	557,876
2026-07-03	343.00	344.00	334.71	336.95	336.95	399,687
2026-07-02	348.00	349.00	340.12	342.04	342.04	109,743
2026-07-01	348.00	348.20	340.00	346.69	346.69	1,488,155
2026-06-30	340.00	350.00	335.50	345.93	345.93	410,737
2026-06-29	340.01	347.74	332.16	338.73	338.73	465,134
2026-06-24	323.53	350.00	321.00	339.33	339.33	915,696
2026-06-23	322.50	326.00	318.12	323.53	323.53	160,659
2026-06-22	326.02	329.00	311.50	320.29	320.29	399,827
2026-06-19	333.83	335.00	324.10	325.77	325.77	178,943
2026-06-18	328.00	336.00	328.00	333.83	333.83	855,243
2026-06-17	329.90	329.90	319.10	326.93	326.93	567,977
2026-06-16	320.00	340.00	315.00	325.25	325.25	2,877,271
2026-06-15	306.00	324.50	302.00	316.73	316.73	794,343
2026-06-12	288.01	304.99	286.00	296.17	296.17	726,023
2026-06-11	285.05	291.99	285.00	285.66	285.66	206,191
2026-06-10	289.99	293.50	285.15	288.03	288.03	226,114
2026-06-09	284.44	289.00	284.00	286.81	286.81	106,588
2026-06-08	285.00	287.00	280.66	281.29	281.29	101,110
2026-06-05	285.00	293.66	284.05	286.74	286.74	631,460
2026-06-04	279.00	285.77	275.05	285.00	285.00	290,257
2026-06-03	275.00	281.00	272.02	278.18	278.18	340,012
2026-06-02	275.51	279.85	275.00	276.55	276.55	95,973
2026-06-01	289.00	289.00	272.13	275.24	275.24	239,246
2026-05-29	284.99	292.66	282.00	287.13	287.13	210,542
2026-05-25	284.80	289.00	279.00	284.86	284.86	309,585
2026-05-22	283.98	283.98	273.25	276.50	276.50	253,304
2026-05-21	262.98	280.00	262.98	278.82	278.82	364,237
2026-05-20	260.01	263.80	257.13	262.17	262.17	128,852
2026-05-19	266.00	270.00	256.66	259.61	259.61	150,686
2026-05-18	270.00	270.00	262.06	264.36	264.36	53,818
2026-05-15	278.00	280.00	269.99	271.31	271.31	253,100
2026-05-14	275.00	279.89	274.70	277.45	277.45	38,678
2026-05-13	279.90	280.00	274.00	274.56	274.56	85,673
2026-05-12	283.13	286.00	277.50	278.01	278.01	74,783
2026-05-11	287.00	287.99	284.00	284.70	284.70	48,242
2026-05-08	292.99	295.17	271.02	289.30	289.30	78,071
2026-05-07	295.00	303.00	292.01	295.17	295.17	431,253
2026-05-06	277.00	300.00	277.00	296.03	296.03	631,345
2026-05-05	271.00	276.98	269.70	274.13	274.13	80,036
2026-05-04	270.18	285.85	270.18	274.31	274.31	357,001
2026-04-30	270.00	273.00	260.00	270.18	270.18	311,155
2026-04-29	280.00	283.75	271.00	275.49	275.49	616,199
2026-04-28	260.25	275.30	260.25	267.81	267.81	185,563
2026-04-27	278.00	281.00	268.00	269.37	269.37	653,348
2026-04-24	270.00	284.88	269.00	280.53	280.53	180,042
2026-04-23	275.98	276.90	271.21	273.34	273.34	86,298

← NewerPage 2 of 5 · 249 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.