Cherat Cement Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-20 | 136.00 | 145.00 | 136.00 | 143.23 | 127.58 | 516,400 |
| 2021-12-17 | 133.55 | 141.25 | 133.00 | 137.81 | 122.75 | 675,500 |
| 2021-12-16 | 138.00 | 140.00 | 135.00 | 135.20 | 120.43 | 1,362,600 |
| 2021-12-15 | 134.91 | 134.91 | 130.90 | 134.91 | 120.17 | 670,100 |
| 2021-12-14 | 124.00 | 127.49 | 120.02 | 125.50 | 111.79 | 895,500 |
| 2021-12-13 | 122.02 | 128.30 | 122.02 | 122.93 | 109.50 | 593,600 |
| 2021-12-10 | 125.00 | 131.50 | 121.31 | 124.99 | 111.33 | 487,600 |
| 2021-12-09 | 130.32 | 130.32 | 125.02 | 126.99 | 113.12 | 637,500 |
| 2021-12-08 | 136.00 | 137.97 | 130.75 | 132.33 | 117.87 | 155,000 |
| 2021-12-07 | 132.00 | 137.95 | 132.00 | 135.86 | 121.02 | 237,100 |
| 2021-12-06 | 138.00 | 138.50 | 132.06 | 132.96 | 118.43 | 404,300 |
| 2021-12-03 | 139.25 | 141.80 | 132.10 | 135.30 | 120.52 | 492,800 |
| 2021-12-02 | 150.00 | 150.00 | 142.63 | 142.63 | 127.05 | 2,520,900 |
| 2021-12-01 | 149.00 | 158.45 | 149.00 | 154.19 | 137.34 | 1,235,900 |
| 2021-11-30 | 147.20 | 150.89 | 144.01 | 147.40 | 131.30 | 323,800 |
| 2021-11-29 | 134.00 | 145.21 | 133.06 | 144.51 | 128.72 | 498,200 |
| 2021-11-26 | 133.99 | 137.00 | 130.61 | 135.08 | 120.32 | 206,100 |
| 2021-11-25 | 134.50 | 136.45 | 132.00 | 133.07 | 118.53 | 80,400 |
| 2021-11-24 | 136.15 | 138.99 | 134.50 | 135.18 | 120.41 | 648,100 |
| 2021-11-23 | 144.36 | 147.00 | 137.50 | 138.69 | 123.54 | 769,000 |
| 2021-11-22 | 150.00 | 150.00 | 145.00 | 146.80 | 130.76 | 150,900 |
| 2021-11-19 | 152.00 | 156.00 | 149.85 | 152.11 | 135.49 | 644,300 |
| 2021-11-18 | 149.00 | 154.10 | 148.50 | 153.58 | 136.80 | 244,000 |
| 2021-11-17 | 155.53 | 156.00 | 149.50 | 150.84 | 134.36 | 495,800 |
| 2021-11-16 | 150.00 | 158.13 | 149.03 | 155.53 | 138.54 | 1,503,900 |
| 2021-11-15 | 146.55 | 150.20 | 145.00 | 147.10 | 131.03 | 206,800 |
| 2021-11-12 | 153.40 | 153.40 | 145.20 | 146.54 | 130.53 | 167,700 |
| 2021-11-11 | 151.90 | 153.10 | 150.01 | 150.98 | 134.48 | 297,000 |
| 2021-11-10 | 149.80 | 151.68 | 148.00 | 149.90 | 133.52 | 211,400 |
| 2021-11-09 | 151.99 | 151.99 | 144.00 | 147.76 | 131.62 | 666,800 |
| 2021-11-08 | 154.00 | 157.93 | 150.01 | 152.02 | 135.41 | 448,700 |
| 2021-11-05 | 152.13 | 160.74 | 152.00 | 153.16 | 136.43 | 841,900 |
| 2021-11-04 | 154.10 | 156.01 | 151.26 | 152.13 | 135.51 | 820,900 |
| 2021-11-03 | 161.00 | 161.80 | 155.01 | 156.34 | 139.26 | 383,700 |
| 2021-11-02 | 165.00 | 165.90 | 159.50 | 159.86 | 142.39 | 624,300 |
| 2021-11-01 | 160.10 | 165.00 | 158.50 | 159.78 | 142.32 | 863,400 |
| 2021-10-29 | 147.90 | 155.48 | 143.34 | 153.90 | 137.08 | 1,256,200 |
| 2021-10-28 | 145.10 | 149.50 | 145.00 | 146.41 | 130.41 | 485,200 |
| 2021-10-27 | 137.11 | 145.26 | 137.11 | 143.42 | 127.75 | 835,600 |
| 2021-10-26 | 137.51 | 139.25 | 134.75 | 136.00 | 121.14 | 209,900 |
| 2021-10-25 | 139.10 | 142.00 | 138.51 | 139.00 | 123.81 | 31,100 |
| 2021-10-22 | 139.00 | 146.90 | 139.00 | 142.73 | 127.14 | 943,300 |
| 2021-10-21 | 136.00 | 140.00 | 135.00 | 136.99 | 122.02 | 701,500 |
| 2021-10-20 | 127.51 | 138.45 | 127.47 | 135.21 | 120.44 | 2,622,000 |
| 2021-10-18 | 126.00 | 139.90 | 123.70 | 130.26 | 116.03 | 1,560,100 |
| 2021-10-15 | 129.89 | 136.75 | 127.50 | 131.76 | 117.36 | 1,140,700 |
| 2021-10-14 | 118.00 | 127.21 | 118.00 | 127.21 | 113.31 | 569,400 |
← NewerPage 21 of 21 · 1,247 trading days
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.