Cherat Cement Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 331.00 | 339.90 | 330.00 | 332.68 | 332.68 | 76,772 |
| 2025-10-30 | 325.00 | 352.48 | 312.00 | 328.24 | 328.24 | 267,249 |
| 2025-10-29 | 330.01 | 332.00 | 321.80 | 324.42 | 324.42 | 321,533 |
| 2025-10-28 | 334.00 | 336.30 | 329.00 | 330.42 | 330.42 | 87,768 |
| 2025-10-27 | 332.90 | 334.00 | 321.00 | 333.00 | 333.00 | 121,964 |
| 2025-10-24 | 328.00 | 337.00 | 327.10 | 332.53 | 332.53 | 199,716 |
| 2025-10-23 | 334.88 | 334.88 | 328.00 | 328.57 | 328.57 | 49,799 |
| 2025-10-22 | 330.00 | 337.82 | 330.00 | 333.23 | 333.23 | 27,132 |
| 2025-10-21 | 334.99 | 338.96 | 330.00 | 332.37 | 330.68 | 294,566 |
| 2025-10-20 | 342.97 | 342.97 | 333.00 | 334.99 | 334.99 | 179,070 |
| 2025-10-17 | 346.00 | 347.01 | 335.01 | 339.94 | 339.94 | 243,125 |
| 2025-10-16 | 348.00 | 354.01 | 344.10 | 345.02 | 345.02 | 171,654 |
| 2025-10-15 | 351.00 | 352.94 | 345.00 | 349.56 | 349.56 | 148,284 |
| 2025-10-14 | 333.00 | 352.75 | 332.00 | 350.31 | 350.31 | 275,729 |
| 2025-10-13 | 339.90 | 341.00 | 326.55 | 327.92 | 327.92 | 190,874 |
| 2025-10-10 | 345.48 | 349.00 | 340.10 | 341.30 | 341.30 | 101,876 |
| 2025-10-09 | 350.06 | 354.24 | 345.02 | 346.67 | 346.67 | 208,784 |
| 2025-10-08 | 348.01 | 359.49 | 348.01 | 351.29 | 351.29 | 207,846 |
| 2025-10-07 | 357.99 | 360.00 | 345.54 | 348.71 | 348.71 | 246,188 |
| 2025-10-06 | 360.00 | 362.00 | 355.00 | 355.86 | 355.86 | 75,247 |
| 2025-10-03 | 361.45 | 368.00 | 360.00 | 362.02 | 362.02 | 1,781,468 |
| 2025-10-02 | 363.99 | 363.99 | 357.66 | 361.45 | 361.45 | 618,618 |
| 2025-10-01 | 373.90 | 373.90 | 360.21 | 364.12 | 364.12 | 168,641 |
| 2025-09-30 | 359.01 | 379.50 | 357.00 | 368.59 | 368.59 | 395,340 |
| 2025-09-29 | 362.25 | 365.00 | 357.51 | 362.41 | 362.41 | 295,814 |
| 2025-09-26 | 356.00 | 369.99 | 354.55 | 361.21 | 361.21 | 473,619 |
| 2025-09-25 | 354.99 | 359.00 | 352.00 | 354.57 | 354.57 | 148,129 |
| 2025-09-24 | 360.00 | 360.00 | 353.00 | 353.86 | 353.86 | 279,127 |
| 2025-09-23 | 357.00 | 360.30 | 355.01 | 356.79 | 356.79 | 104,726 |
| 2025-09-22 | 359.00 | 369.99 | 354.00 | 355.59 | 355.59 | 774,967 |
| 2025-09-19 | 356.80 | 358.50 | 353.00 | 356.63 | 356.63 | 111,241 |
| 2025-09-18 | 354.00 | 360.00 | 353.35 | 356.00 | 356.00 | 103,700 |
| 2025-09-17 | 354.89 | 358.00 | 350.00 | 353.18 | 353.18 | 463,774 |
| 2025-09-16 | 354.00 | 356.80 | 348.00 | 350.95 | 350.95 | 132,955 |
| 2025-09-15 | 351.45 | 354.00 | 344.00 | 351.60 | 351.60 | 381,433 |
| 2025-09-12 | 357.00 | 360.00 | 351.00 | 351.45 | 351.45 | 132,425 |
| 2025-09-11 | 364.25 | 366.00 | 356.00 | 357.97 | 357.97 | 364,858 |
| 2025-09-10 | 366.00 | 366.00 | 350.01 | 364.19 | 364.19 | 115,381 |
| 2025-09-09 | 374.98 | 374.98 | 364.50 | 366.13 | 366.13 | 151,164 |
| 2025-09-08 | 372.00 | 390.00 | 370.00 | 372.21 | 372.21 | 821,443 |
| 2025-09-05 | 370.00 | 380.24 | 368.01 | 370.40 | 370.40 | 1,342,476 |
| 2025-09-04 | 359.00 | 375.00 | 359.00 | 366.07 | 366.07 | 576,004 |
| 2025-09-03 | 351.00 | 360.00 | 349.01 | 358.96 | 358.96 | 246,817 |
| 2025-09-02 | 355.00 | 357.79 | 345.00 | 348.39 | 348.39 | 103,841 |
| 2025-09-01 | 343.50 | 357.00 | 343.00 | 354.17 | 354.17 | 272,199 |
| 2025-08-29 | 331.00 | 353.98 | 330.20 | 344.33 | 344.33 | 887,492 |
| 2025-08-28 | 329.98 | 333.00 | 326.00 | 331.09 | 331.09 | 46,027 |
| 2025-08-27 | 333.20 | 335.90 | 325.07 | 329.06 | 329.06 | 113,315 |
| 2025-08-26 | 331.00 | 336.00 | 331.00 | 332.47 | 332.47 | 43,310 |
| 2025-08-25 | 339.97 | 339.97 | 329.00 | 336.22 | 336.22 | 152,070 |
| 2025-08-22 | 330.00 | 337.00 | 326.00 | 334.05 | 334.05 | 257,861 |
| 2025-08-21 | 341.21 | 346.51 | 323.00 | 325.83 | 325.83 | 1,768,811 |
| 2025-08-20 | 339.79 | 352.00 | 339.00 | 344.44 | 344.44 | 886,421 |
| 2025-08-19 | 331.00 | 341.99 | 331.00 | 335.55 | 335.55 | 1,206,096 |
| 2025-08-18 | 319.00 | 332.73 | 317.05 | 328.93 | 328.93 | 758,311 |
| 2025-08-15 | 307.31 | 319.00 | 307.31 | 316.03 | 316.03 | 113,947 |
| 2025-08-13 | 316.00 | 321.00 | 313.10 | 316.59 | 316.59 | 616,296 |
| 2025-08-12 | 319.00 | 319.00 | 314.75 | 315.55 | 315.55 | 1,110,615 |
| 2025-08-11 | 297.00 | 321.00 | 297.00 | 313.50 | 313.50 | 525,129 |
| 2025-08-08 | 303.00 | 306.00 | 300.00 | 302.98 | 302.98 | 134,438 |
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.