Cherat Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	304.48	305.00	299.23	302.58	302.58	42,408
2025-08-06	299.40	304.00	299.40	302.67	302.67	125,254
2025-08-05	305.90	305.90	298.50	299.37	299.37	386,825
2025-08-04	290.00	308.00	290.00	302.58	302.58	1,261,975
2025-08-01	282.00	287.88	278.10	286.44	286.44	77,684
2025-07-31	282.91	287.00	280.00	282.13	282.13	76,071
2025-07-30	287.61	292.00	279.75	281.91	281.91	1,028,207
2025-07-29	289.90	292.99	287.00	287.57	287.57	399,069
2025-07-28	287.46	294.00	287.46	289.06	289.06	180,413
2025-07-25	287.00	290.00	285.12	287.46	287.46	80,423
2025-07-24	289.00	291.53	286.00	286.21	286.21	37,543
2025-07-23	295.00	295.00	289.41	290.17	290.17	23,360
2025-07-22	288.06	297.00	287.00	294.45	294.45	223,542
2025-07-21	284.00	288.95	283.53	288.06	288.06	207,707
2025-07-18	290.51	292.89	283.50	284.48	284.48	1,072,387
2025-07-17	296.00	298.00	290.00	290.05	290.05	690,313
2025-07-16	294.00	299.00	288.00	294.51	294.51	54,502
2025-07-15	298.50	299.95	291.90	294.79	294.79	371,958
2025-07-14	300.00	300.00	297.96	298.01	298.01	125,717
2025-07-11	293.20	303.45	293.00	297.96	297.96	569,871
2025-07-10	292.00	294.00	290.00	293.20	293.20	38,686
2025-07-09	291.00	292.98	288.00	291.57	291.57	115,860
2025-07-08	291.00	293.45	284.06	290.71	290.71	182,322
2025-07-07	288.00	293.00	288.00	290.26	290.26	97,290
2025-07-04	288.00	288.89	284.07	287.88	287.88	14,752
2025-07-03	283.00	294.00	283.00	289.74	289.74	31,146
2025-07-02	291.99	295.00	261.47	285.96	285.96	377,706
2025-07-01	290.95	291.93	287.00	290.52	290.52	49,889
2025-06-30	293.00	296.00	266.52	290.30	290.30	443,252
2025-06-27	289.00	296.98	287.46	293.56	293.56	284,112
2025-06-26	294.00	295.87	286.00	287.36	287.36	238,047
2025-06-25	295.00	296.49	290.10	293.49	293.49	234,030
2025-06-24	282.00	295.48	280.15	293.42	293.42	607,041
2025-06-23	275.00	275.00	265.11	269.97	269.97	356,560
2025-06-20	275.25	285.00	271.00	277.91	277.91	57,532
2025-06-19	272.30	279.00	272.30	275.18	275.18	227,504
2025-06-18	276.00	276.00	272.25	274.41	274.41	69,082
2025-06-17	278.01	279.43	274.50	275.68	275.68	62,328
2025-06-16	283.00	286.00	273.00	278.66	278.66	517,842
2025-06-13	285.00	285.00	266.00	283.69	283.69	711,144
2025-06-12	287.00	299.00	286.00	290.76	290.76	1,493,190
2025-06-11	278.00	292.00	277.00	285.32	285.32	754,026
2025-06-10	271.74	275.49	270.02	274.23	274.23	96,188
2025-06-05	277.00	279.00	270.00	271.74	271.74	99,714
2025-06-04	266.00	280.00	264.02	276.91	276.91	597,682
2025-06-03	263.40	267.00	261.33	265.01	265.01	129,774
2025-06-02	266.99	266.99	260.00	262.98	262.98	231,489
2025-05-30	261.10	267.50	261.10	265.57	265.57	80,829
2025-05-29	264.00	267.00	261.02	263.56	263.56	152,169
2025-05-27	260.00	265.00	259.00	261.90	261.90	220,906
2025-05-26	265.75	266.88	257.80	259.02	259.02	85,667
2025-05-23	264.50	268.45	262.00	262.98	262.98	96,941
2025-05-22	269.00	272.45	265.00	267.47	267.47	537,141
2025-05-21	265.00	270.50	264.10	268.81	268.81	172,010
2025-05-20	265.00	268.40	262.00	264.82	264.82	307,652
2025-05-19	270.00	270.96	263.00	263.70	263.70	182,313
2025-05-16	271.50	276.50	265.00	267.16	267.16	414,453
2025-05-15	274.49	274.49	267.56	271.40	271.40	602,248
2025-05-14	274.89	279.00	269.09	270.09	270.09	1,044,409
2025-05-13	280.01	280.01	273.00	274.22	274.22	2,045,180

← NewerPage 6 of 21 · 1,242 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.