Chenab Ltd Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 2.030 | 2.240 | 2.030 | 2.140 | 2.140 | 1,558,219 |
| 2024-08-22 | 2.020 | 2.060 | 1.950 | 2.020 | 2.020 | 637,571 |
| 2024-08-21 | 1.860 | 2.000 | 1.750 | 1.990 | 1.990 | 697,308 |
| 2024-08-20 | 1.840 | 1.840 | 1.690 | 1.710 | 1.710 | 9,639 |
| 2024-08-19 | 1.990 | 1.990 | 1.660 | 1.710 | 1.710 | 333,907 |
| 2024-08-16 | 1.900 | 2.010 | 1.820 | 1.900 | 1.900 | 1,298,164 |
| 2024-08-15 | 1.940 | 1.940 | 1.800 | 1.860 | 1.860 | 437,302 |
| 2024-08-13 | 1.770 | 2.020 | 1.640 | 1.840 | 1.840 | 1,794,640 |
| 2024-08-12 | 1.640 | 1.780 | 1.600 | 1.700 | 1.700 | 886,024 |
| 2024-08-09 | 1.530 | 1.790 | 1.120 | 1.530 | 1.530 | 376,279 |
| 2024-08-08 | 1.700 | 1.700 | 1.500 | 1.630 | 1.630 | 173,252 |
| 2024-08-07 | 1.730 | 1.730 | 1.550 | 1.670 | 1.670 | 207,034 |
| 2024-08-06 | 1.510 | 1.710 | 1.510 | 1.620 | 1.620 | 448,386 |
| 2024-08-05 | 1.600 | 1.600 | 1.460 | 1.500 | 1.500 | 134,684 |
| 2024-08-02 | 1.600 | 1.650 | 1.500 | 1.560 | 1.560 | 87,733 |
| 2024-08-01 | 1.690 | 1.690 | 1.480 | 1.500 | 1.500 | 146,921 |
| 2024-07-31 | 1.600 | 1.700 | 1.460 | 1.510 | 1.510 | 312,139 |
| 2024-07-30 | 1.810 | 1.810 | 1.510 | 1.660 | 1.660 | 475,878 |
| 2024-07-29 | 1.600 | 1.780 | 1.400 | 1.750 | 1.750 | 1,072,481 |
| 2024-07-26 | 1.510 | 1.600 | 1.430 | 1.550 | 1.550 | 120,561 |
| 2024-07-25 | 1.500 | 1.650 | 1.450 | 1.500 | 1.500 | 379,494 |
| 2024-07-24 | 1.590 | 1.590 | 1.510 | 1.520 | 1.520 | 49,223 |
| 2024-07-23 | 1.500 | 1.640 | 1.430 | 1.540 | 1.540 | 344,820 |
| 2024-07-22 | 1.660 | 1.660 | 1.500 | 1.560 | 1.560 | 190,584 |
| 2024-07-19 | 1.680 | 1.680 | 1.450 | 1.490 | 1.490 | 380,559 |
| 2024-07-18 | 1.760 | 1.760 | 1.500 | 1.640 | 1.640 | 208,241 |
| 2024-07-15 | 1.790 | 1.790 | 1.080 | 1.630 | 1.630 | 270,825 |
| 2024-07-12 | 1.740 | 1.840 | 1.610 | 1.660 | 1.660 | 115,744 |
| 2024-07-11 | 1.790 | 1.790 | 1.510 | 1.640 | 1.640 | 269,761 |
| 2024-07-10 | 1.850 | 1.850 | 1.610 | 1.760 | 1.760 | 103,943 |
| 2024-07-09 | 1.770 | 1.800 | 1.700 | 1.750 | 1.750 | 330,238 |
| 2024-07-08 | 1.730 | 1.840 | 1.730 | 1.740 | 1.740 | 8,697 |
| 2024-07-05 | 1.910 | 1.910 | 1.740 | 1.790 | 1.790 | 69,020 |
| 2024-07-04 | 1.940 | 1.940 | 1.770 | 1.840 | 1.840 | 51,328 |
| 2024-07-03 | 1.760 | 1.940 | 1.760 | 1.830 | 1.830 | 144,390 |
| 2024-07-02 | 1.800 | 1.950 | 1.750 | 1.820 | 1.820 | 813,094 |
| 2024-07-01 | 2.070 | 2.070 | 1.790 | 1.800 | 1.800 | 569,556 |
| 2024-06-28 | 1.710 | 2.280 | 1.710 | 1.880 | 1.880 | 1,016,658 |
| 2024-06-27 | 1.700 | 1.900 | 1.610 | 1.760 | 1.760 | 492,065 |
| 2024-06-26 | 1.710 | 1.890 | 1.520 | 1.640 | 1.640 | 464,407 |
| 2024-06-25 | 1.810 | 1.850 | 1.700 | 1.740 | 1.740 | 210,700 |
| 2024-06-24 | 1.810 | 2.150 | 1.720 | 1.860 | 1.860 | 380,429 |
| 2024-06-21 | 2.190 | 2.190 | 1.910 | 2.030 | 2.030 | 76,406 |
| 2024-06-20 | 2.090 | 2.300 | 2.000 | 2.110 | 2.110 | 970,383 |
| 2024-06-14 | 2.100 | 2.100 | 1.850 | 1.870 | 1.870 | 192,248 |
| 2024-06-13 | 2.020 | 2.110 | 1.710 | 2.010 | 2.010 | 911,834 |
| 2024-06-12 | 2.350 | 2.350 | 1.910 | 2.040 | 2.040 | 473,878 |
| 2024-06-11 | 2.220 | 2.590 | 2.060 | 2.070 | 2.070 | 3,693,586 |
| 2024-06-10 | 3.800 | 3.950 | 2.350 | 2.460 | 2.460 | 5,345,326 |
| 2024-06-07 | 2.980 | 3.000 | 2.600 | 3.000 | 3.000 | 6,672,077 |
| 2024-06-06 | 1.950 | 2.000 | 1.900 | 2.000 | 2.000 | 993,205 |
← NewerPage 10 of 10 · 591 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.