Chenab Ltd Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 4.360 | 4.690 | 4.360 | 4.430 | 4.430 | 153,002 |
| 2025-08-07 | 4.310 | 4.780 | 4.300 | 4.500 | 4.500 | 542,376 |
| 2025-08-06 | 4.310 | 4.730 | 4.300 | 4.490 | 4.490 | 1,343,448 |
| 2025-08-05 | 4.000 | 4.440 | 4.000 | 4.310 | 4.310 | 605,587 |
| 2025-08-04 | 4.160 | 4.240 | 3.900 | 3.960 | 3.960 | 637,442 |
| 2025-08-01 | 4.690 | 4.690 | 4.130 | 4.240 | 4.240 | 542,943 |
| 2025-07-31 | 4.690 | 4.790 | 4.460 | 4.520 | 4.520 | 1,248,930 |
| 2025-07-30 | 4.840 | 4.990 | 4.450 | 4.510 | 4.510 | 1,630,654 |
| 2025-07-29 | 4.760 | 5.250 | 4.760 | 4.830 | 4.830 | 3,908,327 |
| 2025-07-28 | 4.720 | 5.150 | 4.300 | 4.780 | 4.780 | 3,800,492 |
| 2025-07-25 | 4.850 | 4.880 | 3.820 | 4.740 | 4.740 | 11,836,315 |
| 2025-07-24 | 3.520 | 4.720 | 3.520 | 4.330 | 4.330 | 6,986,313 |
| 2025-07-23 | 3.550 | 3.820 | 3.430 | 3.720 | 3.720 | 512,603 |
| 2025-07-22 | 3.850 | 3.850 | 3.570 | 3.640 | 3.640 | 723,638 |
| 2025-07-21 | 3.570 | 3.930 | 3.510 | 3.570 | 3.570 | 1,661,632 |
| 2025-07-18 | 3.460 | 3.740 | 3.310 | 3.670 | 3.670 | 3,684,703 |
| 2025-07-17 | 3.010 | 3.500 | 3.000 | 3.310 | 3.310 | 1,237,398 |
| 2025-07-16 | 3.140 | 3.170 | 3.020 | 3.080 | 3.080 | 127,117 |
| 2025-07-15 | 3.210 | 3.480 | 2.950 | 3.010 | 3.010 | 1,752,114 |
| 2025-07-14 | 3.260 | 3.600 | 2.680 | 3.360 | 3.360 | 2,346,790 |
| 2025-07-11 | 3.450 | 3.540 | 3.120 | 3.260 | 3.260 | 196,815 |
| 2025-07-10 | 3.400 | 3.410 | 3.070 | 3.400 | 3.400 | 235,567 |
| 2025-07-09 | 3.430 | 3.430 | 3.080 | 3.230 | 3.230 | 73,942 |
| 2025-07-08 | 3.440 | 3.440 | 3.000 | 3.200 | 3.200 | 111,260 |
| 2025-07-07 | 3.010 | 3.340 | 3.010 | 3.300 | 3.300 | 145,215 |
| 2025-07-04 | 3.440 | 3.440 | 3.000 | 3.030 | 3.030 | 21,426 |
| 2025-07-03 | 3.150 | 3.150 | 2.920 | 3.100 | 3.100 | 41,319 |
| 2025-07-02 | 3.260 | 3.380 | 3.100 | 3.260 | 3.260 | 17,083 |
| 2025-07-01 | 3.310 | 3.440 | 3.160 | 3.210 | 3.210 | 224,049 |
| 2025-06-30 | 3.260 | 3.630 | 3.260 | 3.310 | 3.310 | 1,138,309 |
| 2025-06-27 | 2.810 | 3.530 | 2.810 | 3.310 | 3.310 | 185,612 |
| 2025-06-26 | 3.400 | 3.400 | 3.200 | 3.290 | 3.290 | 449,982 |
| 2025-06-25 | 3.200 | 3.270 | 3.000 | 3.210 | 3.210 | 533,532 |
| 2025-06-24 | 2.740 | 3.190 | 2.610 | 3.030 | 3.030 | 388,738 |
| 2025-06-23 | 2.600 | 3.150 | 2.500 | 2.720 | 2.720 | 168,865 |
| 2025-06-20 | 3.340 | 3.340 | 2.500 | 2.990 | 2.990 | 762,387 |
| 2025-06-19 | 3.040 | 3.440 | 2.950 | 3.050 | 3.050 | 432,070 |
| 2025-06-18 | 3.230 | 3.230 | 2.860 | 3.070 | 3.070 | 25,983 |
| 2025-06-17 | 3.200 | 3.200 | 3.050 | 3.100 | 3.100 | 197,154 |
| 2025-06-16 | 2.940 | 3.250 | 2.800 | 3.160 | 3.160 | 1,368,074 |
| 2025-06-13 | 2.650 | 3.000 | 2.570 | 2.810 | 2.810 | 223,213 |
| 2025-06-12 | 2.900 | 2.920 | 2.700 | 2.700 | 2.700 | 141,667 |
| 2025-06-11 | 2.640 | 2.850 | 2.520 | 2.810 | 2.810 | 116,932 |
| 2025-06-10 | 2.590 | 2.740 | 2.500 | 2.700 | 2.700 | 32,589 |
| 2025-06-05 | 2.650 | 2.720 | 2.520 | 2.690 | 2.690 | 184,333 |
| 2025-06-04 | 2.700 | 2.700 | 2.430 | 2.600 | 2.600 | 31,303 |
| 2025-06-03 | 2.650 | 2.670 | 2.400 | 2.520 | 2.520 | 138,018 |
| 2025-06-02 | 2.670 | 2.700 | 2.520 | 2.560 | 2.560 | 142,833 |
| 2025-05-30 | 2.490 | 2.780 | 2.400 | 2.570 | 2.570 | 863,920 |
| 2025-05-29 | 2.660 | 2.670 | 2.310 | 2.500 | 2.500 | 41,050 |
| 2025-05-27 | 2.750 | 2.800 | 2.260 | 2.590 | 2.590 | 158,667 |
| 2025-05-26 | 2.850 | 2.850 | 2.450 | 2.600 | 2.600 | 607,622 |
| 2025-05-23 | 2.620 | 2.740 | 2.450 | 2.550 | 2.550 | 87,723 |
| 2025-05-22 | 2.420 | 2.750 | 2.420 | 2.730 | 2.730 | 56,408 |
| 2025-05-21 | 2.410 | 2.700 | 2.410 | 2.690 | 2.690 | 6,112 |
| 2025-05-20 | 2.310 | 2.690 | 2.310 | 2.650 | 2.650 | 8,395 |
| 2025-05-19 | 2.550 | 2.700 | 2.500 | 2.700 | 2.700 | 37,177 |
| 2025-05-16 | 2.450 | 2.600 | 2.250 | 2.500 | 2.500 | 6,569 |
| 2025-05-15 | 2.450 | 2.590 | 2.450 | 2.580 | 2.580 | 60,620 |
| 2025-05-14 | 2.460 | 2.480 | 2.350 | 2.460 | 2.460 | 1,764 |
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.