Cherat Cement Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 278.91 | 281.99 | 276.00 | 276.63 | 276.63 | 222,498 |
| 2024-11-14 | 284.50 | 284.90 | 278.50 | 278.91 | 278.91 | 232,582 |
| 2024-11-13 | 277.00 | 285.00 | 277.00 | 282.23 | 282.23 | 303,815 |
| 2024-11-12 | 280.00 | 282.00 | 270.25 | 278.33 | 278.33 | 260,375 |
| 2024-11-11 | 286.48 | 291.00 | 272.01 | 278.71 | 278.71 | 726,445 |
| 2024-11-08 | 288.00 | 289.98 | 281.21 | 283.24 | 283.24 | 204,514 |
| 2024-11-07 | 294.63 | 294.99 | 284.50 | 288.94 | 288.94 | 730,492 |
| 2024-11-06 | 290.00 | 297.00 | 280.00 | 294.63 | 294.63 | 611,351 |
| 2024-11-05 | 318.00 | 319.00 | 287.12 | 290.27 | 290.27 | 1,314,617 |
| 2024-11-04 | 276.10 | 299.96 | 276.10 | 296.82 | 296.82 | 1,299,706 |
| 2024-11-01 | 255.51 | 275.00 | 250.00 | 272.69 | 272.69 | 601,901 |
| 2024-10-31 | 257.00 | 266.30 | 249.00 | 252.34 | 252.34 | 785,535 |
| 2024-10-30 | 265.00 | 270.99 | 247.00 | 256.37 | 256.37 | 1,618,862 |
| 2024-10-29 | 254.99 | 262.78 | 251.00 | 260.99 | 260.99 | 1,545,957 |
| 2024-10-28 | 242.00 | 250.00 | 214.00 | 238.89 | 238.89 | 1,128,808 |
| 2024-10-25 | 218.00 | 236.26 | 218.00 | 229.70 | 229.70 | 1,084,029 |
| 2024-10-24 | 210.00 | 217.99 | 206.00 | 214.78 | 214.78 | 546,846 |
| 2024-10-23 | 192.00 | 210.00 | 185.50 | 206.41 | 206.41 | 816,107 |
| 2024-10-22 | 181.00 | 194.00 | 181.00 | 191.19 | 191.19 | 120,207 |
| 2024-10-21 | 177.70 | 182.60 | 176.00 | 180.31 | 180.31 | 27,704 |
| 2024-10-18 | 178.01 | 178.01 | 174.00 | 177.03 | 177.03 | 49,141 |
| 2024-10-17 | 180.20 | 183.00 | 178.00 | 178.74 | 178.74 | 101,374 |
| 2024-10-16 | 183.90 | 185.14 | 180.06 | 180.93 | 180.93 | 156,652 |
| 2024-10-15 | 185.00 | 185.00 | 181.00 | 182.38 | 182.38 | 78,436 |
| 2024-10-14 | 187.00 | 191.40 | 183.50 | 185.06 | 185.06 | 161,031 |
| 2024-10-11 | 181.80 | 190.00 | 178.01 | 186.32 | 186.32 | 227,051 |
| 2024-10-10 | 181.50 | 182.00 | 177.60 | 181.58 | 181.58 | 281,957 |
| 2024-10-09 | 181.80 | 182.00 | 179.00 | 180.02 | 180.02 | 160,280 |
| 2024-10-08 | 179.52 | 184.50 | 179.00 | 180.27 | 180.27 | 298,702 |
| 2024-10-07 | 178.00 | 180.15 | 177.00 | 179.50 | 179.50 | 212,347 |
| 2024-10-04 | 178.40 | 183.40 | 178.00 | 181.64 | 181.64 | 283,019 |
| 2024-10-03 | 175.00 | 184.50 | 175.00 | 181.46 | 181.46 | 422,089 |
| 2024-10-02 | 181.70 | 182.60 | 175.32 | 176.08 | 176.08 | 108,407 |
| 2024-10-01 | 181.49 | 184.40 | 180.00 | 181.55 | 181.55 | 417,844 |
| 2024-09-30 | 178.00 | 190.00 | 173.00 | 181.42 | 181.42 | 124,668 |
| 2024-09-27 | 179.84 | 179.84 | 175.01 | 177.68 | 177.68 | 4,836 |
| 2024-09-26 | 177.40 | 180.99 | 175.00 | 178.45 | 178.45 | 183,762 |
| 2024-09-25 | 179.84 | 179.84 | 175.11 | 177.44 | 177.44 | 107,026 |
| 2024-09-24 | 179.90 | 179.90 | 174.01 | 175.67 | 175.67 | 163,337 |
| 2024-09-23 | 178.95 | 180.30 | 176.00 | 177.74 | 177.74 | 132,019 |
| 2024-09-20 | 177.10 | 180.00 | 176.00 | 178.95 | 178.95 | 248,444 |
| 2024-09-19 | 170.90 | 180.48 | 170.90 | 177.24 | 177.24 | 446,864 |
| 2024-09-18 | 173.00 | 176.00 | 160.25 | 174.00 | 174.00 | 198,756 |
| 2024-09-16 | 171.50 | 174.45 | 170.25 | 172.69 | 172.69 | 6,653 |
| 2024-09-13 | 176.00 | 178.00 | 171.05 | 172.54 | 172.54 | 268,189 |
| 2024-09-12 | 169.00 | 174.00 | 169.00 | 172.92 | 172.92 | 188,263 |
| 2024-09-11 | 168.99 | 169.50 | 166.00 | 169.30 | 169.30 | 34,595 |
| 2024-09-10 | 166.45 | 170.90 | 164.00 | 166.83 | 166.83 | 312,996 |
| 2024-09-09 | 165.23 | 167.67 | 164.30 | 166.97 | 166.97 | 17,676 |
| 2024-09-06 | 166.90 | 169.69 | 165.45 | 166.96 | 166.96 | 169,414 |
| 2024-09-05 | 166.00 | 167.00 | 163.02 | 166.67 | 166.67 | 32,831 |
| 2024-09-04 | 163.00 | 165.80 | 162.15 | 165.19 | 165.19 | 301,905 |
| 2024-09-03 | 163.10 | 164.62 | 163.10 | 164.04 | 164.04 | 22,535 |
| 2024-09-02 | 164.00 | 165.99 | 162.60 | 163.09 | 163.09 | 46,153 |
| 2024-08-30 | 167.00 | 167.00 | 163.06 | 164.57 | 164.57 | 23,908 |
| 2024-08-29 | 165.50 | 165.50 | 164.00 | 165.10 | 165.10 | 5,977 |
| 2024-08-28 | 167.40 | 167.40 | 163.24 | 164.46 | 164.46 | 21,933 |
| 2024-08-27 | 167.02 | 169.75 | 166.00 | 166.13 | 166.13 | 55,703 |
| 2024-08-26 | 171.00 | 171.00 | 167.00 | 168.89 | 168.89 | 34,388 |
| 2024-08-23 | 171.25 | 173.00 | 168.12 | 168.56 | 168.56 | 40,679 |
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.