Chenab Ltd Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 3.790 | 3.800 | 3.650 | 3.650 | 3.650 | 157,596 |
| 2025-02-10 | 3.760 | 3.880 | 3.650 | 3.700 | 3.700 | 99,332 |
| 2025-02-07 | 3.710 | 3.880 | 3.600 | 3.750 | 3.750 | 55,675 |
| 2025-02-06 | 3.710 | 3.940 | 3.660 | 3.690 | 3.690 | 260,795 |
| 2025-02-04 | 3.900 | 3.980 | 3.730 | 3.840 | 3.840 | 846,753 |
| 2025-02-03 | 4.000 | 4.000 | 3.640 | 3.730 | 3.730 | 319,085 |
| 2025-01-31 | 3.840 | 4.100 | 3.610 | 3.830 | 3.830 | 1,304,542 |
| 2025-01-30 | 3.600 | 4.000 | 3.430 | 3.840 | 3.840 | 1,605,890 |
| 2025-01-29 | 3.600 | 3.650 | 3.420 | 3.550 | 3.550 | 128,631 |
| 2025-01-28 | 3.790 | 3.800 | 3.400 | 3.420 | 3.420 | 204,402 |
| 2025-01-27 | 3.730 | 4.120 | 3.520 | 3.910 | 3.910 | 591,320 |
| 2025-01-24 | 3.870 | 3.870 | 3.350 | 3.440 | 3.440 | 92,158 |
| 2025-01-23 | 3.400 | 3.600 | 3.400 | 3.470 | 3.470 | 88,639 |
| 2025-01-22 | 3.690 | 3.690 | 3.410 | 3.500 | 3.500 | 46,514 |
| 2025-01-21 | 3.700 | 3.700 | 3.430 | 3.500 | 3.500 | 50,880 |
| 2025-01-20 | 3.370 | 3.700 | 3.370 | 3.580 | 3.580 | 229,342 |
| 2025-01-17 | 3.350 | 3.770 | 3.300 | 3.680 | 3.680 | 1,279 |
| 2025-01-16 | 3.260 | 3.700 | 3.260 | 3.440 | 3.440 | 31,273 |
| 2025-01-15 | 3.500 | 3.800 | 3.320 | 3.460 | 3.460 | 67,779 |
| 2025-01-14 | 4.130 | 4.130 | 3.280 | 3.430 | 3.430 | 211,244 |
| 2025-01-13 | 3.800 | 3.800 | 3.510 | 3.640 | 3.640 | 23,823 |
| 2025-01-10 | 3.200 | 3.950 | 3.200 | 3.900 | 3.900 | 376,062 |
| 2025-01-09 | 3.400 | 3.400 | 3.200 | 3.400 | 3.400 | 34,027 |
| 2025-01-08 | 3.750 | 3.750 | 3.300 | 3.640 | 3.640 | 435,014 |
| 2025-01-07 | 3.800 | 3.850 | 3.450 | 3.760 | 3.760 | 263,829 |
| 2025-01-06 | 3.920 | 3.920 | 3.850 | 3.860 | 3.860 | 38,772 |
| 2025-01-03 | 4.000 | 4.000 | 3.700 | 3.920 | 3.920 | 421,191 |
| 2025-01-02 | 4.350 | 4.400 | 3.670 | 4.000 | 4.000 | 1,080,907 |
| 2025-01-01 | 4.450 | 4.450 | 4.160 | 4.360 | 4.360 | 136,525 |
| 2024-12-31 | 4.800 | 4.980 | 4.300 | 4.420 | 4.420 | 2,099,098 |
| 2024-12-30 | 4.680 | 4.680 | 4.090 | 4.220 | 4.220 | 460,235 |
| 2024-12-27 | 4.250 | 4.500 | 4.010 | 4.440 | 4.440 | 1,250,691 |
| 2024-12-26 | 3.710 | 4.030 | 3.700 | 3.900 | 3.900 | 478,518 |
| 2024-12-24 | 3.850 | 3.890 | 3.700 | 3.720 | 3.720 | 334,974 |
| 2024-12-23 | 3.670 | 3.800 | 3.400 | 3.740 | 3.740 | 861,368 |
| 2024-12-20 | 3.120 | 3.800 | 3.060 | 3.390 | 3.390 | 114,752 |
| 2024-12-19 | 3.030 | 3.670 | 3.030 | 3.500 | 3.500 | 104,196 |
| 2024-12-18 | 3.500 | 4.050 | 3.310 | 3.570 | 3.570 | 173,396 |
| 2024-12-17 | 3.250 | 3.540 | 3.200 | 3.500 | 3.500 | 467,423 |
| 2024-12-16 | 3.250 | 3.440 | 3.150 | 3.380 | 3.380 | 69,204 |
| 2024-12-13 | 3.440 | 3.500 | 2.620 | 3.400 | 3.400 | 93,012 |
| 2024-12-12 | 3.230 | 3.500 | 3.150 | 3.490 | 3.490 | 443,335 |
| 2024-12-11 | 3.190 | 3.450 | 3.190 | 3.370 | 3.370 | 136,194 |
| 2024-12-10 | 3.150 | 3.480 | 3.150 | 3.350 | 3.350 | 214,306 |
| 2024-12-09 | 3.100 | 3.550 | 3.100 | 3.260 | 3.260 | 518,363 |
| 2024-12-06 | 3.440 | 3.500 | 3.330 | 3.490 | 3.490 | 353,319 |
| 2024-12-05 | 3.250 | 3.500 | 3.250 | 3.440 | 3.440 | 207,783 |
| 2024-12-04 | 3.280 | 3.590 | 3.250 | 3.280 | 3.280 | 263,805 |
| 2024-12-03 | 3.680 | 3.680 | 3.450 | 3.540 | 3.540 | 528,628 |
| 2024-12-02 | 3.470 | 3.550 | 3.360 | 3.500 | 3.500 | 523,672 |
| 2024-11-29 | 3.330 | 3.490 | 3.170 | 3.410 | 3.410 | 112,250 |
| 2024-11-28 | 3.280 | 3.390 | 3.050 | 3.340 | 3.340 | 231,723 |
| 2024-11-27 | 3.290 | 3.290 | 3.050 | 3.210 | 3.210 | 590,908 |
| 2024-11-26 | 3.060 | 3.310 | 3.060 | 3.180 | 3.180 | 351,463 |
| 2024-11-25 | 3.110 | 3.600 | 3.000 | 3.250 | 3.250 | 864,519 |
| 2024-11-22 | 3.230 | 3.230 | 2.910 | 2.940 | 2.940 | 85,233 |
| 2024-11-21 | 3.230 | 3.230 | 3.030 | 3.100 | 3.100 | 610,792 |
| 2024-11-20 | 3.300 | 3.300 | 3.010 | 3.140 | 3.140 | 597,468 |
| 2024-11-19 | 3.210 | 3.300 | 3.150 | 3.170 | 3.170 | 567,196 |
| 2024-11-18 | 3.150 | 3.150 | 2.840 | 3.080 | 3.080 | 338,180 |
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.