Cherat Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	280.60	285.95	270.06	274.16	274.16	184,735
2026-04-21	295.16	298.45	281.88	283.28	283.28	787,654
2026-04-20	306.30	306.30	291.00	295.16	295.16	338,059
2026-04-17	305.99	313.30	304.50	306.26	306.26	149,964
2026-04-16	306.00	316.00	301.00	304.66	304.66	305,723
2026-04-15	314.00	322.00	303.00	305.75	305.75	978,246
2026-04-14	288.00	305.99	286.99	301.04	301.04	336,945
2026-04-13	280.00	288.00	270.10	280.18	280.18	232,681
2026-04-10	289.90	299.50	288.50	293.56	293.56	616,313
2026-04-09	275.00	294.90	266.00	287.74	287.74	1,353,292
2026-04-08	268.09	268.09	263.00	268.09	268.09	349,284
2026-04-07	243.00	245.50	240.00	243.72	243.72	305,230
2026-04-06	248.00	248.00	237.10	246.39	246.39	367,775
2026-04-03	241.11	254.00	241.11	242.93	242.93	108,681
2026-04-02	253.10	259.00	247.00	252.45	252.45	224,826
2026-04-01	247.01	268.27	247.01	260.13	260.13	433,513
2026-03-31	241.01	250.00	241.01	243.88	243.88	237,059
2026-03-30	250.50	251.60	240.00	240.67	240.67	105,809
2026-03-27	250.05	254.60	248.00	252.06	252.06	101,656
2026-03-26	261.00	265.00	247.50	254.64	254.64	569,072
2026-03-25	252.00	269.99	251.00	267.68	267.68	441,265
2026-03-24	256.00	259.99	245.15	251.04	251.04	344,681
2026-03-19	250.50	250.50	236.20	248.71	248.71	365,351
2026-03-18	231.79	250.48	231.79	249.52	249.52	190,706
2026-03-17	237.80	237.80	225.00	231.79	231.79	156,431
2026-03-16	243.49	243.49	231.01	231.50	231.50	93,501
2026-03-13	249.49	250.00	240.00	243.71	243.71	48,700
2026-03-12	249.00	260.00	244.11	249.52	249.52	95,678
2026-03-11	257.00	269.49	247.00	250.45	250.45	365,166
2026-03-10	244.00	256.44	240.05	255.77	255.77	609,153
2026-03-09	233.50	233.50	233.13	233.13	233.13	396,229
2026-03-06	257.00	262.80	250.00	259.03	259.03	144,360
2026-03-05	258.00	259.90	251.10	255.34	255.34	155,566
2026-03-04	267.00	267.00	253.50	257.94	257.94	59,943
2026-03-03	253.00	281.01	251.10	261.49	261.49	532,367
2026-03-02	261.50	269.99	261.50	261.50	261.50	318,589
2026-02-27	285.01	295.00	285.01	290.55	290.55	107,804
2026-02-26	285.00	299.99	274.50	295.58	295.58	850,950
2026-02-25	293.00	295.00	281.00	282.38	282.38	57,082
2026-02-24	291.00	296.15	286.00	291.57	291.57	300,197
2026-02-23	300.00	307.00	290.00	290.48	290.48	133,606
2026-02-20	300.00	308.80	295.00	303.38	303.38	267,933
2026-02-19	315.20	315.20	296.80	299.40	299.40	545,964
2026-02-18	298.00	315.00	297.60	314.82	314.82	379,441
2026-02-17	295.00	301.90	293.00	297.75	297.75	170,443
2026-02-16	307.00	308.90	295.00	297.63	297.63	273,325
2026-02-13	310.00	311.99	303.00	306.35	306.35	589,020
2026-02-12	320.04	321.89	308.50	309.99	309.99	337,581
2026-02-11	318.00	326.90	317.86	320.04	320.04	256,050
2026-02-10	318.00	320.95	311.10	317.86	317.86	124,937
2026-02-09	317.00	322.00	314.01	318.72	318.72	57,318
2026-02-06	328.00	330.00	316.20	319.89	319.89	99,486
2026-02-04	321.01	330.00	321.01	328.99	328.99	74,074
2026-02-03	328.00	328.00	321.50	322.01	322.01	39,901
2026-02-02	327.97	330.00	322.00	323.80	323.80	122,292
2026-01-30	321.00	330.00	320.00	327.74	327.74	204,134
2026-01-29	326.98	329.00	318.16	320.56	320.56	188,369
2026-01-28	329.66	332.01	325.00	326.97	326.97	611,981
2026-01-27	331.00	334.00	329.10	329.66	329.66	146,680
2026-01-26	331.00	344.00	330.52	334.18	334.18	324,973

← NewerPage 3 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.