Chenab Ltd Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 3.000 | 3.090 | 2.920 | 2.980 | 2.980 | 129,102 |
| 2024-11-14 | 3.150 | 3.150 | 2.860 | 2.910 | 2.910 | 297,930 |
| 2024-11-13 | 2.550 | 3.130 | 2.550 | 2.970 | 2.970 | 253,164 |
| 2024-11-12 | 3.210 | 3.210 | 2.950 | 2.990 | 2.990 | 277,660 |
| 2024-11-11 | 3.380 | 3.380 | 3.000 | 3.090 | 3.090 | 609,682 |
| 2024-11-08 | 3.520 | 3.580 | 3.150 | 3.220 | 3.220 | 1,272,122 |
| 2024-11-07 | 2.720 | 3.680 | 2.720 | 3.380 | 3.380 | 4,457,015 |
| 2024-11-06 | 2.890 | 2.900 | 2.750 | 2.780 | 2.780 | 331,628 |
| 2024-11-05 | 2.750 | 2.950 | 2.750 | 2.800 | 2.800 | 306,050 |
| 2024-11-04 | 2.990 | 3.000 | 2.610 | 2.830 | 2.830 | 152,227 |
| 2024-11-01 | 2.900 | 3.000 | 2.160 | 2.800 | 2.800 | 35,126 |
| 2024-10-31 | 3.070 | 3.070 | 2.850 | 3.000 | 3.000 | 147,194 |
| 2024-10-30 | 3.010 | 3.150 | 2.950 | 2.980 | 2.980 | 622,497 |
| 2024-10-29 | 2.800 | 3.000 | 2.800 | 2.810 | 2.810 | 26,577 |
| 2024-10-28 | 2.900 | 3.000 | 2.800 | 2.920 | 2.920 | 100,922 |
| 2024-10-25 | 2.970 | 3.050 | 2.900 | 2.900 | 2.900 | 218,009 |
| 2024-10-24 | 3.300 | 3.300 | 2.900 | 2.990 | 2.990 | 267,867 |
| 2024-10-23 | 2.640 | 3.120 | 2.640 | 2.950 | 2.950 | 369,435 |
| 2024-10-22 | 2.970 | 2.970 | 2.670 | 2.770 | 2.770 | 65,960 |
| 2024-10-21 | 2.650 | 2.840 | 2.650 | 2.670 | 2.670 | 16,474 |
| 2024-10-18 | 2.900 | 2.900 | 2.600 | 2.640 | 2.640 | 55,501 |
| 2024-10-17 | 2.900 | 2.900 | 2.700 | 2.750 | 2.750 | 86,996 |
| 2024-10-16 | 2.700 | 2.800 | 2.700 | 2.700 | 2.700 | 75,918 |
| 2024-10-15 | 2.950 | 2.950 | 2.510 | 2.700 | 2.700 | 67,107 |
| 2024-10-14 | 2.660 | 2.840 | 2.600 | 2.790 | 2.790 | 165,924 |
| 2024-10-11 | 2.530 | 3.030 | 2.530 | 2.690 | 2.690 | 75,657 |
| 2024-10-10 | 2.820 | 3.250 | 2.800 | 2.810 | 2.810 | 187,305 |
| 2024-10-09 | 2.810 | 3.160 | 2.810 | 2.910 | 2.910 | 114,864 |
| 2024-10-08 | 2.810 | 3.000 | 2.810 | 2.910 | 2.910 | 23,802 |
| 2024-10-07 | 3.000 | 3.190 | 2.900 | 2.990 | 2.990 | 127,301 |
| 2024-10-04 | 3.120 | 3.160 | 2.960 | 3.000 | 3.000 | 395,651 |
| 2024-10-03 | 2.720 | 3.450 | 2.720 | 3.110 | 3.110 | 448,618 |
| 2024-10-02 | 3.180 | 3.180 | 2.810 | 2.990 | 2.990 | 400,992 |
| 2024-10-01 | 3.090 | 3.190 | 3.000 | 3.010 | 3.010 | 305,609 |
| 2024-09-30 | 3.150 | 3.310 | 3.050 | 3.150 | 3.150 | 543,614 |
| 2024-09-27 | 3.350 | 3.350 | 3.120 | 3.170 | 3.170 | 465,195 |
| 2024-09-26 | 3.570 | 3.650 | 3.250 | 3.320 | 3.320 | 2,964,198 |
| 2024-09-25 | 3.390 | 3.540 | 3.300 | 3.490 | 3.490 | 2,668,844 |
| 2024-09-24 | 3.370 | 3.400 | 3.050 | 3.340 | 3.340 | 2,118,542 |
| 2024-09-23 | 2.940 | 3.460 | 2.890 | 3.380 | 3.380 | 6,488,789 |
| 2024-09-20 | 2.580 | 2.800 | 2.580 | 2.700 | 2.700 | 151,121 |
| 2024-09-19 | 3.000 | 3.000 | 2.730 | 2.760 | 2.760 | 847,793 |
| 2024-09-18 | 3.050 | 3.060 | 2.870 | 2.890 | 2.890 | 1,379,285 |
| 2024-09-16 | 3.000 | 3.100 | 2.850 | 2.900 | 2.900 | 1,841,343 |
| 2024-09-13 | 2.800 | 3.090 | 2.620 | 2.910 | 2.910 | 2,796,355 |
| 2024-09-12 | 2.780 | 2.780 | 2.550 | 2.670 | 2.670 | 588,470 |
| 2024-09-11 | 2.640 | 2.800 | 2.520 | 2.570 | 2.570 | 429,845 |
| 2024-09-10 | 2.500 | 2.670 | 2.480 | 2.580 | 2.580 | 875,811 |
| 2024-09-09 | 2.800 | 2.890 | 2.570 | 2.600 | 2.600 | 892,404 |
| 2024-09-06 | 2.700 | 2.980 | 2.600 | 2.750 | 2.750 | 5,569,968 |
| 2024-09-05 | 2.600 | 2.720 | 2.320 | 2.570 | 2.570 | 3,765,943 |
| 2024-09-04 | 2.140 | 2.790 | 2.140 | 2.420 | 2.420 | 6,305,485 |
| 2024-09-03 | 2.000 | 2.250 | 1.960 | 2.000 | 2.000 | 429,158 |
| 2024-09-02 | 2.220 | 2.220 | 1.950 | 2.010 | 2.010 | 104,362 |
| 2024-08-30 | 2.250 | 2.340 | 2.080 | 2.150 | 2.150 | 701,011 |
| 2024-08-29 | 2.100 | 2.380 | 2.000 | 2.110 | 2.110 | 2,640,285 |
| 2024-08-28 | 2.190 | 2.340 | 2.100 | 2.220 | 2.220 | 1,630,621 |
| 2024-08-27 | 1.950 | 2.190 | 1.950 | 2.090 | 2.090 | 1,387,694 |
| 2024-08-26 | 2.200 | 2.200 | 1.960 | 1.980 | 1.980 | 87,599 |
| 2024-08-23 | 2.030 | 2.240 | 2.030 | 2.140 | 2.140 | 1,558,219 |
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.