Cherat Packaging Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 113.10 | 116.00 | 113.00 | 114.02 | 102.65 | 28,159 |
| 2024-08-19 | 118.75 | 118.80 | 114.25 | 115.24 | 103.74 | 32,129 |
| 2024-08-16 | 116.95 | 118.50 | 115.05 | 117.94 | 106.17 | 74,929 |
| 2024-08-15 | 115.60 | 117.90 | 114.00 | 114.19 | 102.80 | 42,158 |
| 2024-08-13 | 117.00 | 117.44 | 116.50 | 116.51 | 104.89 | 25,993 |
| 2024-08-12 | 115.12 | 118.40 | 115.12 | 117.20 | 105.51 | 67,264 |
| 2024-08-09 | 112.00 | 123.50 | 112.00 | 115.00 | 103.53 | 54,933 |
| 2024-08-08 | 112.70 | 113.00 | 110.51 | 112.49 | 101.27 | 40,411 |
| 2024-08-07 | 110.10 | 114.70 | 110.10 | 112.70 | 101.46 | 10,810 |
| 2024-08-06 | 113.51 | 114.75 | 112.55 | 113.29 | 101.99 | 11,489 |
| 2024-08-05 | 114.50 | 117.95 | 113.52 | 114.17 | 102.78 | 12,145 |
| 2024-08-02 | 114.01 | 116.50 | 114.01 | 115.47 | 103.95 | 8,006 |
| 2024-08-01 | 114.25 | 115.70 | 113.60 | 114.02 | 102.65 | 14,659 |
| 2024-07-31 | 116.00 | 117.44 | 114.00 | 114.55 | 103.12 | 13,098 |
| 2024-07-30 | 116.00 | 116.20 | 115.10 | 115.10 | 103.62 | 2,233 |
| 2024-07-29 | 116.00 | 116.95 | 115.75 | 116.16 | 104.57 | 32,028 |
| 2024-07-26 | 116.95 | 118.00 | 113.56 | 115.05 | 103.57 | 2,012 |
| 2024-07-25 | 118.79 | 118.79 | 116.00 | 116.95 | 105.28 | 7,835 |
| 2024-07-24 | 116.65 | 117.00 | 115.06 | 117.00 | 105.33 | 11,855 |
| 2024-07-23 | 117.02 | 117.49 | 115.00 | 116.00 | 104.43 | 18,125 |
| 2024-07-22 | 119.80 | 119.80 | 117.00 | 117.13 | 105.45 | 5,025 |
| 2024-07-19 | 120.00 | 120.03 | 117.10 | 117.59 | 105.86 | 31,417 |
| 2024-07-18 | 120.25 | 120.25 | 118.00 | 120.00 | 108.03 | 33,912 |
| 2024-07-15 | 119.81 | 119.81 | 118.99 | 119.70 | 107.76 | 255 |
| 2024-07-12 | 119.00 | 119.00 | 112.00 | 116.87 | 105.21 | 15,628 |
| 2024-07-11 | 118.00 | 119.45 | 116.56 | 117.35 | 105.64 | 20,210 |
| 2024-07-10 | 118.10 | 120.00 | 117.00 | 118.50 | 106.68 | 21,857 |
| 2024-07-09 | 119.98 | 122.85 | 117.50 | 118.99 | 107.12 | 10,601 |
| 2024-07-08 | 120.00 | 123.00 | 119.95 | 119.98 | 108.01 | 3,176 |
| 2024-07-05 | 123.75 | 124.95 | 119.00 | 121.44 | 109.33 | 36,407 |
| 2024-07-04 | 124.00 | 124.00 | 118.00 | 118.35 | 106.54 | 18,104 |
| 2024-07-03 | 123.70 | 123.79 | 118.75 | 122.03 | 109.86 | 13,328 |
| 2024-07-02 | 117.50 | 125.01 | 117.50 | 119.10 | 107.22 | 11,718 |
| 2024-07-01 | 118.00 | 122.00 | 117.77 | 118.52 | 106.70 | 10,275 |
| 2024-06-28 | 117.99 | 118.45 | 117.00 | 118.04 | 106.26 | 6,975 |
| 2024-06-27 | 117.27 | 118.99 | 116.06 | 117.50 | 105.78 | 10,576 |
| 2024-06-26 | 119.95 | 119.95 | 117.00 | 117.67 | 105.93 | 61,120 |
| 2024-06-25 | 119.51 | 121.90 | 117.80 | 119.46 | 107.54 | 60,900 |
| 2024-06-24 | 122.75 | 123.93 | 120.05 | 121.16 | 109.07 | 79,903 |
| 2024-06-21 | 122.29 | 122.29 | 120.00 | 121.01 | 108.94 | 43,097 |
| 2024-06-20 | 119.00 | 120.24 | 118.00 | 118.57 | 106.74 | 27,342 |
| 2024-06-14 | 119.02 | 120.90 | 117.24 | 118.07 | 106.29 | 17,165 |
| 2024-06-13 | 118.54 | 122.50 | 118.54 | 118.98 | 107.11 | 7,709 |
| 2024-06-12 | 119.90 | 119.90 | 118.00 | 118.54 | 106.71 | 2,816 |
| 2024-06-11 | 118.00 | 118.50 | 117.50 | 117.50 | 105.78 | 15,543 |
| 2024-06-10 | 119.99 | 119.99 | 118.50 | 118.50 | 106.68 | 5,010 |
| 2024-06-07 | 118.00 | 119.95 | 117.05 | 117.84 | 106.08 | 249 |
| 2024-06-06 | 121.75 | 121.75 | 117.30 | 118.83 | 106.98 | 8,592 |
| 2024-06-05 | 118.05 | 120.49 | 118.05 | 118.76 | 106.91 | 19,736 |
| 2024-06-04 | 119.00 | 122.75 | 118.01 | 121.42 | 109.31 | 16,167 |
| 2024-06-03 | 118.10 | 122.95 | 113.26 | 120.79 | 108.74 | 13,957 |
| 2024-05-31 | 122.00 | 122.00 | 120.00 | 120.56 | 108.53 | 3,310 |
| 2024-05-30 | 121.00 | 121.00 | 120.00 | 120.00 | 108.03 | 12,893 |
| 2024-05-29 | 121.61 | 122.99 | 118.10 | 120.00 | 108.03 | 27,067 |
| 2024-05-27 | 122.10 | 124.85 | 122.00 | 123.00 | 110.73 | 13,085 |
| 2024-05-24 | 125.00 | 125.84 | 120.01 | 123.71 | 111.37 | 9,815 |
| 2024-05-23 | 125.70 | 125.70 | 123.25 | 124.00 | 111.63 | 5,774 |
| 2024-05-22 | 123.14 | 126.50 | 122.10 | 124.00 | 111.63 | 13,390 |
| 2024-05-21 | 126.90 | 126.90 | 124.00 | 125.71 | 113.17 | 20,140 |
| 2024-05-20 | 126.45 | 126.45 | 123.00 | 123.72 | 111.38 | 14,095 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 3.0000 PKR |
| 2026-03-02 | 1.0000 PKR |
| 2025-10-13 | 2.0000 PKR |
| 2025-02-26 | 1.0000 PKR |
| 2024-10-04 | 3.5000 PKR |
| 2024-02-23 | 1.0000 PKR |
| 2023-10-13 | 2.0000 PKR |
| 2023-05-08 | 1.0500 PKR |
| 2022-09-30 | 1.6500 PKR |
| 2022-02-25 | 1.0000 PKR |
| 2021-10-13 | 4.0000 PKR |
| 2021-02-26 | 1.0000 PKR |
| 2020-10-16 | 1.0000 PKR |
| 2019-10-16 | 2.5000 PKR |
| 2019-03-01 | 2.5000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.