Cherat Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	279.07	279.07	275.00	279.07	279.07	1,229,935
2025-05-09	242.55	259.00	242.50	253.70	253.70	63,409
2025-05-08	256.50	260.00	228.70	242.32	242.32	714,769
2025-05-07	246.00	267.00	246.00	254.11	254.11	169,823
2025-05-06	264.01	270.95	260.00	260.53	260.53	197,838
2025-05-05	262.01	269.50	257.85	263.09	263.09	164,747
2025-05-02	261.00	275.00	260.10	261.98	261.98	255,597
2025-04-30	269.00	269.00	254.00	255.47	255.47	216,748
2025-04-29	267.00	270.99	263.00	265.59	265.59	178,229
2025-04-28	273.47	276.00	260.00	266.50	266.50	121,670
2025-04-25	270.65	274.00	263.99	273.48	273.48	172,760
2025-04-24	280.00	280.00	268.00	270.65	270.65	326,171
2025-04-23	288.00	288.00	279.50	280.32	280.32	108,039
2025-04-22	287.00	290.00	283.00	287.00	287.00	120,179
2025-04-21	283.50	288.00	275.02	286.45	286.45	243,840
2025-04-18	279.90	286.50	276.65	280.51	280.51	478,975
2025-04-17	270.00	278.99	268.00	278.17	278.17	746,703
2025-04-16	266.00	272.40	265.10	270.60	270.60	2,243,282
2025-04-15	267.01	268.96	264.00	264.47	264.47	101,986
2025-04-14	261.45	270.00	254.81	266.69	266.69	692,665
2025-04-11	257.01	260.00	253.05	258.08	258.08	127,950
2025-04-10	262.45	266.50	256.00	260.57	260.57	356,587
2025-04-09	255.99	260.50	248.58	257.30	257.30	433,291
2025-04-08	252.00	260.40	252.00	256.07	256.07	311,929
2025-04-07	252.97	258.80	232.00	253.48	253.48	618,254
2025-04-04	256.93	259.90	254.20	255.21	255.21	340,735
2025-04-03	250.02	258.99	249.02	255.94	255.94	582,373
2025-03-27	251.00	254.00	248.00	250.00	250.00	352,936
2025-03-26	254.10	256.99	249.00	250.95	250.95	404,520
2025-03-25	255.00	255.99	251.00	252.40	252.40	196,162
2025-03-24	278.00	278.00	251.00	254.20	254.20	1,112,880
2025-03-21	279.00	282.00	275.03	277.36	277.36	77,294
2025-03-20	280.00	284.00	275.00	278.06	278.06	522,357
2025-03-19	275.00	280.50	272.52	279.10	279.10	245,555
2025-03-18	276.00	279.00	271.60	274.75	274.75	242,350
2025-03-17	279.90	279.90	273.00	275.17	275.17	139,375
2025-03-14	274.99	283.01	273.00	276.00	276.00	811,046
2025-03-13	268.99	277.50	266.10	275.03	275.03	294,664
2025-03-12	267.00	272.80	264.01	268.99	268.99	116,147
2025-03-11	265.05	269.89	262.65	266.16	266.16	114,817
2025-03-10	274.90	283.00	269.00	270.46	270.46	229,321
2025-03-07	265.00	278.00	265.00	274.07	274.07	485,283
2025-03-06	254.00	278.43	254.00	263.87	263.87	1,364,558
2025-03-05	255.20	258.00	252.00	253.12	253.12	457,752
2025-03-04	252.00	256.87	247.00	255.50	255.50	272,606
2025-03-03	257.00	257.00	250.90	252.64	252.64	65,149
2025-02-28	261.50	267.00	252.00	256.57	256.57	412,409
2025-02-27	265.14	267.00	262.02	262.55	262.55	55,940
2025-02-26	269.08	269.08	261.15	265.88	265.88	200,772
2025-02-25	279.10	287.30	264.60	268.41	268.41	780,588
2025-02-24	270.00	280.50	266.44	278.15	278.15	359,647
2025-02-21	294.50	295.50	269.02	269.87	269.87	1,207,078
2025-02-20	265.20	291.68	265.20	291.58	291.58	2,597,572
2025-02-19	265.10	268.50	262.80	265.16	265.16	235,418
2025-02-18	264.04	269.99	264.01	265.03	265.03	130,482
2025-02-17	265.32	270.00	260.00	265.20	265.20	123,566
2025-02-14	267.50	272.00	263.10	265.27	265.27	363,904
2025-02-13	269.00	269.70	263.05	264.58	264.58	147,536
2025-02-12	264.50	271.71	263.99	267.57	267.57	211,940
2025-02-11	257.40	265.45	257.00	264.46	264.46	175,933

← NewerPage 7 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.