Cherat Cement Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 333.00 | 334.87 | 330.00 | 330.52 | 330.52 | 69,305 |
| 2026-01-22 | 332.90 | 337.00 | 330.01 | 332.25 | 332.25 | 82,736 |
| 2026-01-21 | 337.86 | 339.87 | 332.00 | 332.27 | 332.27 | 68,403 |
| 2026-01-20 | 336.00 | 339.88 | 332.00 | 337.86 | 337.86 | 133,589 |
| 2026-01-19 | 331.00 | 338.00 | 331.00 | 335.27 | 335.27 | 113,992 |
| 2026-01-16 | 329.00 | 335.00 | 326.66 | 330.36 | 330.36 | 96,351 |
| 2026-01-15 | 329.88 | 331.00 | 322.50 | 324.12 | 324.12 | 107,511 |
| 2026-01-14 | 328.90 | 333.01 | 326.01 | 327.91 | 327.91 | 158,763 |
| 2026-01-13 | 334.90 | 338.98 | 327.50 | 330.47 | 330.47 | 312,135 |
| 2026-01-12 | 337.00 | 341.00 | 333.00 | 333.99 | 333.99 | 93,331 |
| 2026-01-09 | 345.20 | 349.79 | 338.00 | 338.84 | 338.84 | 150,201 |
| 2026-01-08 | 345.00 | 352.00 | 343.00 | 345.63 | 345.63 | 233,341 |
| 2026-01-07 | 335.23 | 353.00 | 335.23 | 344.66 | 344.66 | 1,233,235 |
| 2026-01-06 | 333.00 | 337.00 | 331.05 | 334.52 | 334.52 | 1,295,850 |
| 2026-01-05 | 338.99 | 340.00 | 330.01 | 332.40 | 332.40 | 503,847 |
| 2026-01-02 | 338.97 | 340.00 | 330.10 | 332.51 | 332.51 | 191,339 |
| 2026-01-01 | 338.99 | 344.79 | 334.00 | 336.86 | 336.86 | 471,767 |
| 2025-12-31 | 350.00 | 351.75 | 328.01 | 333.52 | 333.52 | 748,987 |
| 2025-12-30 | 354.99 | 356.99 | 347.00 | 349.60 | 349.60 | 179,542 |
| 2025-12-29 | 360.00 | 364.00 | 351.00 | 353.94 | 353.94 | 490,258 |
| 2025-12-26 | 349.00 | 365.00 | 347.00 | 359.80 | 357.97 | 317,070 |
| 2025-12-24 | 350.20 | 352.88 | 347.01 | 348.05 | 348.05 | 64,118 |
| 2025-12-23 | 347.04 | 354.65 | 347.04 | 351.49 | 351.49 | 118,055 |
| 2025-12-22 | 361.99 | 361.99 | 348.00 | 349.10 | 349.10 | 348,476 |
| 2025-12-19 | 365.00 | 367.00 | 354.56 | 358.88 | 358.88 | 267,779 |
| 2025-12-18 | 351.74 | 369.00 | 349.00 | 365.43 | 365.43 | 677,084 |
| 2025-12-17 | 358.00 | 358.00 | 347.01 | 350.92 | 350.92 | 208,430 |
| 2025-12-16 | 360.00 | 361.00 | 355.00 | 357.83 | 357.83 | 264,726 |
| 2025-12-15 | 360.00 | 364.00 | 354.01 | 358.78 | 358.78 | 400,279 |
| 2025-12-12 | 350.00 | 378.50 | 343.01 | 359.80 | 359.80 | 360,867 |
| 2025-12-11 | 356.00 | 356.00 | 345.55 | 346.84 | 346.84 | 88,696 |
| 2025-12-10 | 345.00 | 356.00 | 344.50 | 353.32 | 353.32 | 880,317 |
| 2025-12-09 | 340.00 | 346.00 | 336.00 | 344.79 | 344.79 | 449,309 |
| 2025-12-08 | 336.60 | 343.99 | 336.00 | 339.60 | 339.60 | 335,322 |
| 2025-12-05 | 331.10 | 337.90 | 330.12 | 336.52 | 336.52 | 823,350 |
| 2025-12-04 | 326.01 | 332.44 | 326.01 | 330.37 | 330.37 | 192,854 |
| 2025-12-03 | 335.55 | 337.99 | 327.90 | 329.30 | 329.30 | 6,264,921 |
| 2025-12-02 | 340.75 | 350.00 | 334.00 | 335.44 | 335.44 | 101,474 |
| 2025-12-01 | 340.00 | 342.00 | 334.00 | 340.16 | 340.16 | 102,064 |
| 2025-11-28 | 331.58 | 341.99 | 329.00 | 338.64 | 338.64 | 150,683 |
| 2025-11-27 | 325.00 | 333.00 | 323.00 | 331.58 | 331.58 | 344,857 |
| 2025-11-26 | 314.90 | 330.48 | 314.00 | 324.00 | 324.00 | 123,574 |
| 2025-11-25 | 319.42 | 321.89 | 310.50 | 314.37 | 314.37 | 253,903 |
| 2025-11-24 | 322.00 | 322.00 | 315.90 | 319.42 | 319.42 | 60,118 |
| 2025-11-21 | 323.00 | 329.00 | 319.99 | 323.36 | 323.36 | 27,237 |
| 2025-11-20 | 315.80 | 325.70 | 315.80 | 323.87 | 323.87 | 161,139 |
| 2025-11-19 | 319.00 | 322.10 | 311.51 | 315.32 | 315.32 | 183,803 |
| 2025-11-18 | 322.00 | 323.01 | 313.99 | 318.26 | 318.26 | 179,238 |
| 2025-11-17 | 327.00 | 333.00 | 321.00 | 321.66 | 321.66 | 220,998 |
| 2025-11-14 | 339.97 | 342.00 | 322.20 | 328.30 | 328.30 | 354,722 |
| 2025-11-13 | 313.00 | 343.46 | 313.00 | 338.57 | 338.57 | 717,582 |
| 2025-11-12 | 308.00 | 317.79 | 301.00 | 312.24 | 312.24 | 102,418 |
| 2025-11-11 | 321.00 | 321.00 | 306.50 | 308.97 | 308.97 | 99,215 |
| 2025-11-10 | 320.39 | 327.85 | 319.00 | 320.56 | 320.56 | 129,091 |
| 2025-11-07 | 319.50 | 324.00 | 316.00 | 320.39 | 320.39 | 101,551 |
| 2025-11-06 | 319.01 | 321.00 | 315.50 | 319.22 | 319.22 | 167,082 |
| 2025-11-05 | 321.00 | 326.00 | 313.11 | 318.13 | 318.13 | 302,696 |
| 2025-11-04 | 329.00 | 329.79 | 324.00 | 324.44 | 324.44 | 193,966 |
| 2025-11-03 | 333.00 | 334.95 | 324.00 | 325.69 | 325.69 | 62,081 |
| 2025-10-31 | 331.00 | 339.90 | 330.00 | 332.68 | 332.68 | 76,772 |
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.