Chenab Ltd Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.520 | 3.890 | 3.080 | 3.510 | 3.510 | 379,812 |
| 2025-10-30 | 3.550 | 3.750 | 3.250 | 3.570 | 3.570 | 347,170 |
| 2025-10-29 | 3.700 | 3.850 | 3.550 | 3.610 | 3.610 | 281,823 |
| 2025-10-28 | 3.820 | 3.990 | 3.650 | 3.700 | 3.700 | 383,916 |
| 2025-10-27 | 3.930 | 4.040 | 3.800 | 3.810 | 3.810 | 45,315 |
| 2025-10-24 | 3.860 | 4.250 | 3.810 | 3.920 | 3.920 | 50,597 |
| 2025-10-23 | 3.860 | 4.070 | 3.850 | 3.980 | 3.980 | 483,778 |
| 2025-10-22 | 4.000 | 4.000 | 3.850 | 3.900 | 3.900 | 58,621 |
| 2025-10-21 | 3.920 | 4.000 | 3.900 | 3.970 | 3.970 | 151,204 |
| 2025-10-20 | 4.050 | 4.050 | 3.700 | 3.900 | 3.900 | 409,202 |
| 2025-10-17 | 3.850 | 4.050 | 3.850 | 3.960 | 3.960 | 160,567 |
| 2025-10-16 | 4.050 | 4.050 | 3.800 | 3.860 | 3.860 | 133,001 |
| 2025-10-15 | 3.970 | 4.080 | 3.950 | 3.950 | 3.950 | 34,752 |
| 2025-10-14 | 3.690 | 4.100 | 3.690 | 3.960 | 3.960 | 169,084 |
| 2025-10-13 | 4.000 | 4.100 | 3.810 | 3.970 | 3.970 | 84,120 |
| 2025-10-10 | 4.130 | 4.180 | 3.920 | 4.000 | 4.000 | 146,727 |
| 2025-10-09 | 4.100 | 4.300 | 3.900 | 4.000 | 4.000 | 508,201 |
| 2025-10-08 | 4.050 | 4.190 | 3.970 | 4.010 | 4.010 | 173,295 |
| 2025-10-07 | 4.000 | 4.200 | 4.000 | 4.100 | 4.100 | 211,256 |
| 2025-10-06 | 4.060 | 4.280 | 3.500 | 3.830 | 3.830 | 862,917 |
| 2025-10-03 | 4.200 | 4.550 | 3.930 | 4.090 | 4.090 | 1,218,934 |
| 2025-10-02 | 4.030 | 4.530 | 4.030 | 4.300 | 4.300 | 782,195 |
| 2025-10-01 | 4.220 | 4.360 | 4.000 | 4.210 | 4.210 | 2,405,215 |
| 2025-09-30 | 4.050 | 4.380 | 4.010 | 4.040 | 4.040 | 246,883 |
| 2025-09-29 | 4.210 | 4.400 | 4.140 | 4.260 | 4.260 | 182,576 |
| 2025-09-26 | 4.390 | 4.440 | 4.200 | 4.260 | 4.260 | 260,432 |
| 2025-09-25 | 4.330 | 4.400 | 4.140 | 4.300 | 4.300 | 538,779 |
| 2025-09-24 | 4.320 | 4.530 | 4.230 | 4.390 | 4.390 | 1,032,164 |
| 2025-09-23 | 4.380 | 4.470 | 4.160 | 4.410 | 4.410 | 1,553,421 |
| 2025-09-22 | 4.290 | 4.430 | 4.080 | 4.180 | 4.180 | 817,467 |
| 2025-09-19 | 4.070 | 4.380 | 3.910 | 4.070 | 4.070 | 1,369,798 |
| 2025-09-18 | 4.090 | 4.260 | 3.880 | 4.140 | 4.140 | 476,507 |
| 2025-09-17 | 3.810 | 4.100 | 3.810 | 4.010 | 4.010 | 707,642 |
| 2025-09-16 | 3.980 | 3.990 | 3.770 | 3.960 | 3.960 | 70,101 |
| 2025-09-15 | 4.000 | 4.000 | 3.800 | 3.850 | 3.850 | 250,640 |
| 2025-09-12 | 3.900 | 4.190 | 3.810 | 3.980 | 3.980 | 183,295 |
| 2025-09-11 | 3.950 | 4.030 | 3.860 | 3.950 | 3.950 | 414,487 |
| 2025-09-10 | 3.850 | 4.000 | 3.850 | 3.950 | 3.950 | 121,369 |
| 2025-09-09 | 3.810 | 4.060 | 3.810 | 3.890 | 3.890 | 294,129 |
| 2025-09-08 | 3.950 | 4.070 | 3.840 | 4.040 | 4.040 | 166,274 |
| 2025-09-05 | 4.090 | 4.090 | 3.760 | 3.990 | 3.990 | 264,672 |
| 2025-09-04 | 4.010 | 4.150 | 3.970 | 3.980 | 3.980 | 107,702 |
| 2025-09-03 | 4.040 | 4.170 | 3.970 | 4.000 | 4.000 | 394,473 |
| 2025-09-02 | 4.170 | 4.180 | 4.000 | 4.050 | 4.050 | 121,796 |
| 2025-09-01 | 4.110 | 4.190 | 4.050 | 4.120 | 4.120 | 203,236 |
| 2025-08-29 | 4.050 | 4.200 | 4.010 | 4.100 | 4.100 | 256,003 |
| 2025-08-28 | 4.000 | 4.180 | 4.000 | 4.050 | 4.050 | 16,674 |
| 2025-08-27 | 4.040 | 4.140 | 4.000 | 4.020 | 4.020 | 244,251 |
| 2025-08-26 | 4.100 | 4.190 | 4.000 | 4.040 | 4.040 | 292,052 |
| 2025-08-25 | 4.000 | 4.200 | 4.000 | 4.120 | 4.120 | 178,851 |
| 2025-08-22 | 4.100 | 4.100 | 3.990 | 4.020 | 4.020 | 60,038 |
| 2025-08-21 | 4.190 | 4.270 | 3.950 | 4.000 | 4.000 | 322,679 |
| 2025-08-20 | 4.010 | 4.230 | 4.000 | 4.200 | 4.200 | 524,276 |
| 2025-08-19 | 3.970 | 4.100 | 3.900 | 3.940 | 3.940 | 194,385 |
| 2025-08-18 | 4.050 | 4.160 | 3.960 | 4.050 | 4.050 | 153,342 |
| 2025-08-15 | 4.050 | 4.270 | 4.010 | 4.100 | 4.100 | 56,310 |
| 2025-08-13 | 4.150 | 4.330 | 4.000 | 4.040 | 4.040 | 679,394 |
| 2025-08-12 | 4.590 | 4.590 | 4.100 | 4.190 | 4.190 | 481,271 |
| 2025-08-11 | 4.320 | 4.550 | 4.250 | 4.270 | 4.270 | 335,612 |
| 2025-08-08 | 4.360 | 4.690 | 4.360 | 4.430 | 4.430 | 153,002 |
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.