Cherat Cement Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	253.00	257.47	252.05	256.07	256.07	222,885
2025-02-07	261.94	261.94	253.60	255.36	255.36	172,204
2025-02-06	259.97	262.00	254.20	261.56	261.56	232,451
2025-02-04	260.00	262.00	255.51	258.07	258.07	118,525
2025-02-03	260.00	262.50	257.02	258.17	258.17	253,186
2025-01-31	252.90	259.90	251.00	256.60	256.60	361,129
2025-01-30	250.10	254.54	249.00	250.65	250.65	144,086
2025-01-29	251.00	255.00	242.26	250.12	250.12	276,825
2025-01-28	257.49	259.80	250.10	252.56	252.56	348,055
2025-01-27	261.00	263.00	253.04	255.53	255.53	96,106
2025-01-24	264.99	264.99	259.50	260.69	260.69	103,823
2025-01-23	259.00	264.00	257.01	263.38	263.38	192,095
2025-01-22	258.00	264.50	254.15	258.02	258.02	268,835
2025-01-21	261.01	265.50	255.16	257.01	257.01	129,310
2025-01-20	260.90	263.40	257.00	260.28	260.28	252,958
2025-01-17	258.50	261.80	255.06	259.78	259.78	534,963
2025-01-16	259.60	259.79	255.01	257.63	257.63	110,893
2025-01-15	262.10	265.05	254.00	256.87	256.87	211,344
2025-01-14	260.00	263.63	257.50	262.01	262.01	314,909
2025-01-13	259.00	260.44	254.06	259.98	259.98	135,904
2025-01-10	254.00	258.97	249.00	255.94	255.94	207,730
2025-01-09	260.00	262.89	250.00	253.02	253.02	171,235
2025-01-08	272.72	272.72	255.00	258.06	258.06	387,290
2025-01-07	267.95	281.10	260.00	269.94	269.94	1,001,907
2025-01-06	268.91	273.00	260.01	267.20	267.20	535,411
2025-01-03	278.00	279.00	260.00	268.91	268.91	1,033,962
2025-01-02	285.00	285.50	275.50	277.40	277.40	271,367
2025-01-01	273.69	285.40	271.00	284.76	284.76	691,796
2024-12-31	283.99	283.99	272.00	273.69	273.69	381,217
2024-12-30	267.50	282.99	265.00	279.32	279.32	826,167
2024-12-27	258.20	267.50	254.00	265.24	265.24	485,513
2024-12-26	272.00	272.00	254.00	255.17	255.17	1,093,075
2024-12-24	284.95	284.95	269.11	270.73	270.73	521,901
2024-12-23	286.00	290.00	272.40	278.99	278.99	1,900,701
2024-12-20	259.94	285.93	259.94	284.51	284.51	757,501
2024-12-19	280.01	284.87	258.00	259.94	259.94	1,273,180
2024-12-18	288.99	292.98	280.00	281.09	281.09	631,744
2024-12-17	295.47	296.00	279.00	289.42	289.42	561,592
2024-12-16	299.00	299.50	290.01	295.47	295.47	814,006
2024-12-13	297.00	300.00	292.00	297.94	297.94	693,274
2024-12-12	308.00	310.00	293.00	296.59	296.59	2,451,044
2024-12-11	306.99	313.00	299.80	307.07	307.07	537,455
2024-12-10	300.00	312.00	297.10	304.06	304.06	1,903,018
2024-12-09	295.00	305.00	293.00	298.77	298.77	3,998,586
2024-12-06	310.50	310.50	290.11	294.98	294.98	908,856
2024-12-05	299.00	310.00	295.00	308.31	308.31	895,420
2024-12-04	296.00	302.88	290.00	294.53	294.53	437,155
2024-12-03	304.90	318.90	284.00	294.99	294.99	5,664,649
2024-12-02	282.50	302.20	281.00	299.16	299.16	1,142,245
2024-11-29	283.98	285.00	275.05	281.14	281.14	226,868
2024-11-28	274.00	283.49	274.00	282.67	282.67	430,767
2024-11-27	265.00	275.00	253.00	271.15	271.15	431,241
2024-11-26	270.00	273.00	243.86	251.77	251.77	581,886
2024-11-25	275.00	275.99	256.66	270.95	270.95	149,784
2024-11-22	285.00	288.00	269.20	272.89	272.89	266,234
2024-11-21	282.05	293.80	280.00	282.74	282.74	352,127
2024-11-20	276.50	286.03	276.50	281.89	281.89	290,018
2024-11-19	278.00	280.50	276.11	278.02	278.02	136,662
2024-11-18	279.49	279.49	275.00	276.46	276.46	204,421
2024-11-15	278.91	281.99	276.00	276.63	276.63	222,498

← NewerPage 8 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.