Cherat Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	133.96	135.00	129.10	129.72	129.72	77,926
2022-03-11	130.99	137.50	128.30	133.26	133.26	323,756
2022-03-10	125.49	132.57	124.52	131.98	131.98	993,955
2022-03-09	124.20	128.40	120.90	123.33	123.33	358,078
2022-03-08	127.90	127.90	120.99	123.01	123.01	202,712
2022-03-07	135.50	135.50	126.89	126.92	126.92	978,253
2022-03-04	134.00	139.00	134.00	137.17	137.17	399,251
2022-03-03	134.80	135.90	131.95	133.72	133.72	749,158
2022-03-02	132.00	136.00	132.00	134.30	134.30	468,869
2022-03-01	138.75	138.75	134.20	137.69	137.69	182,110
2022-02-28	134.16	137.00	133.70	136.35	136.35	142,825
2022-02-25	139.00	139.90	132.06	134.46	134.46	339,186
2022-02-24	139.88	139.88	135.50	135.97	135.97	418,208
2022-02-23	141.00	143.75	135.40	142.32	142.32	687,124
2022-02-22	140.70	140.70	136.00	139.11	139.11	170,904
2022-02-21	145.99	145.99	139.80	140.26	140.26	163,368
2022-02-18	143.80	145.90	142.01	144.53	144.53	64,067
2022-02-17	142.00	145.95	141.40	144.20	144.20	89,548
2022-02-16	143.99	146.99	141.18	142.29	142.29	140,586
2022-02-15	143.99	144.98	141.00	143.43	143.43	31,083
2022-02-14	144.00	148.90	140.20	143.79	143.79	76,367
2022-02-11	142.00	145.95	142.00	142.88	142.88	180,431
2022-02-10	144.99	145.00	142.13	142.24	142.24	38,414
2022-02-09	142.50	146.94	141.60	143.53	143.53	116,329
2022-02-08	141.52	142.99	140.83	141.21	141.21	45,964
2022-02-07	144.08	144.98	141.20	142.78	142.78	204,668
2022-02-04	145.00	146.50	143.99	144.08	144.08	33,035
2022-02-03	148.49	150.50	144.10	144.52	144.52	291,574
2022-02-02	145.99	148.00	145.00	147.14	147.14	265,746
2022-02-01	145.01	147.00	144.01	144.85	129.02	51,783
2022-01-31	145.50	145.89	144.00	144.43	144.43	102,079
2022-01-28	144.85	146.89	143.55	144.27	144.27	161,938
2022-01-27	144.00	146.00	143.00	143.67	143.67	58,269
2022-01-26	146.01	146.50	143.00	144.39	144.39	86,101
2022-01-25	143.00	148.75	142.09	145.72	145.72	509,632
2022-01-24	140.26	142.48	140.26	141.00	141.00	7,444
2022-01-21	143.00	147.00	142.00	142.68	142.68	237,163
2022-01-20	140.16	146.15	138.00	143.75	143.75	220,913
2022-01-19	142.62	145.00	139.00	140.16	140.16	165,629
2022-01-18	147.99	148.00	142.00	142.62	142.62	53,748
2022-01-17	149.70	149.70	142.31	147.13	147.13	148,391
2022-01-14	147.00	149.50	146.50	146.50	146.50	228,300
2022-01-13	149.50	149.50	147.00	147.87	147.87	228,600
2022-01-12	148.88	151.32	147.40	148.39	148.39	356,500
2022-01-11	151.00	151.85	148.06	148.37	148.37	173,000
2022-01-10	146.00	151.50	146.00	149.13	149.13	346,300
2022-01-07	147.00	149.70	146.50	147.74	147.74	216,900
2022-01-06	152.21	152.21	147.50	148.00	148.00	560,900
2022-01-05	153.00	154.71	151.30	152.00	152.00	421,300
2022-01-04	151.72	155.50	151.00	154.71	154.71	1,365,300
2022-01-03	147.90	151.50	147.90	150.20	150.20	178,100
2021-12-31	146.50	152.50	146.50	148.31	132.11	805,900
2021-12-30	144.00	150.49	144.00	146.65	130.63	930,400
2021-12-29	139.96	143.39	139.96	142.81	127.21	68,300
2021-12-28	140.99	142.88	139.11	142.01	126.49	252,400
2021-12-27	139.53	141.90	139.00	140.01	124.71	14,800
2021-12-24	142.50	144.45	140.00	140.67	125.30	149,300
2021-12-23	140.39	144.50	140.39	141.70	126.22	140,000
2021-12-22	141.50	142.49	139.70	140.24	124.92	72,900
2021-12-21	144.30	147.69	140.90	141.18	125.75	357,600

← NewerPage 20 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.