Cherat Packaging Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 125.30 | 125.30 | 121.60 | 122.77 | 110.52 | 8,426 |
| 2024-05-16 | 122.01 | 125.00 | 121.75 | 123.24 | 110.95 | 28,610 |
| 2024-05-15 | 124.90 | 125.50 | 122.00 | 123.20 | 110.91 | 34,036 |
| 2024-05-14 | 126.94 | 126.94 | 122.50 | 123.52 | 111.20 | 16,814 |
| 2024-05-13 | 125.00 | 127.00 | 124.14 | 124.77 | 112.32 | 14,292 |
| 2024-05-10 | 123.90 | 131.74 | 123.85 | 125.42 | 112.91 | 102,489 |
| 2024-05-09 | 121.90 | 126.49 | 120.00 | 122.82 | 110.57 | 74,462 |
| 2024-05-08 | 122.00 | 122.00 | 119.21 | 119.21 | 107.32 | 12,994 |
| 2024-05-07 | 120.98 | 121.80 | 119.13 | 121.33 | 109.23 | 39,730 |
| 2024-05-06 | 120.95 | 121.89 | 116.50 | 119.32 | 107.42 | 16,842 |
| 2024-05-03 | 119.80 | 121.95 | 117.00 | 117.67 | 105.93 | 111,117 |
| 2024-05-02 | 118.99 | 120.00 | 116.02 | 118.44 | 106.62 | 93,625 |
| 2024-04-30 | 124.95 | 124.95 | 118.00 | 118.25 | 106.45 | 30,203 |
| 2024-04-29 | 125.10 | 127.95 | 122.56 | 123.29 | 110.99 | 61,653 |
| 2024-04-26 | 123.27 | 132.92 | 122.51 | 130.77 | 117.72 | 222,542 |
| 2024-04-25 | 122.27 | 126.00 | 122.27 | 123.65 | 111.32 | 11,722 |
| 2024-04-24 | 126.95 | 127.50 | 122.75 | 124.00 | 111.63 | 19,753 |
| 2024-04-23 | 127.99 | 127.99 | 123.01 | 124.11 | 111.73 | 12,181 |
| 2024-04-22 | 123.50 | 123.99 | 122.16 | 123.07 | 110.79 | 3,144 |
| 2024-04-19 | 125.00 | 126.00 | 122.00 | 122.00 | 109.83 | 11,200 |
| 2024-04-18 | 125.85 | 125.85 | 123.01 | 124.74 | 112.30 | 5,600 |
| 2024-04-17 | 124.00 | 125.00 | 124.00 | 124.00 | 111.63 | 6,000 |
| 2024-04-16 | 124.84 | 124.84 | 124.50 | 124.50 | 112.08 | 700 |
| 2024-04-15 | 124.00 | 125.00 | 124.00 | 124.80 | 112.35 | 6,300 |
| 2024-04-08 | 121.50 | 124.06 | 121.50 | 124.06 | 111.68 | 100 |
| 2024-04-04 | 122.70 | 124.40 | 120.75 | 124.06 | 111.68 | 15,200 |
| 2024-04-03 | 124.95 | 126.00 | 124.95 | 125.38 | 112.87 | 4,000 |
| 2024-04-02 | 125.25 | 125.25 | 125.25 | 125.25 | 112.76 | 500 |
| 2024-04-01 | 122.50 | 122.50 | 122.50 | 122.50 | 110.28 | 300 |
| 2024-03-29 | 123.00 | 123.95 | 123.00 | 123.80 | 111.45 | 4,200 |
| 2024-03-28 | 122.50 | 123.00 | 122.00 | 123.00 | 110.73 | 5,400 |
| 2024-03-27 | 122.50 | 122.50 | 122.01 | 122.43 | 110.22 | 3,400 |
| 2024-03-26 | 122.00 | 122.00 | 122.00 | 122.00 | 109.83 | 2,500 |
| 2024-03-25 | 121.00 | 121.50 | 121.00 | 121.50 | 109.38 | 2,700 |
| 2024-03-22 | 121.00 | 122.01 | 119.00 | 120.82 | 108.77 | 13,500 |
| 2024-03-21 | 124.95 | 124.95 | 121.04 | 121.88 | 109.72 | 3,700 |
| 2024-03-20 | 122.10 | 124.00 | 122.00 | 122.00 | 109.83 | 4,900 |
| 2024-03-19 | 121.01 | 124.00 | 121.01 | 122.00 | 109.83 | 3,600 |
| 2024-03-15 | 122.01 | 122.01 | 122.00 | 122.00 | 109.83 | 1,600 |
| 2024-03-13 | 121.06 | 122.20 | 121.00 | 122.01 | 109.84 | 5,800 |
| 2024-03-12 | 125.00 | 126.00 | 123.00 | 123.84 | 111.49 | 3,400 |
| 2024-03-11 | 121.31 | 127.60 | 121.31 | 125.52 | 113.00 | 8,800 |
| 2024-03-08 | 126.00 | 127.90 | 123.15 | 127.18 | 114.49 | 35,300 |
| 2024-03-07 | 124.20 | 126.75 | 124.00 | 126.75 | 114.11 | 1,800 |
| 2024-03-06 | 126.94 | 127.95 | 125.00 | 125.73 | 113.19 | 22,700 |
| 2024-03-05 | 133.33 | 133.33 | 126.10 | 126.81 | 114.16 | 4,200 |
| 2024-03-04 | 131.00 | 131.80 | 129.00 | 129.72 | 116.78 | 40,500 |
| 2024-03-01 | 125.01 | 133.49 | 125.01 | 129.93 | 116.97 | 19,400 |
| 2024-02-29 | 135.15 | 140.74 | 130.00 | 131.20 | 118.11 | 665,800 |
| 2024-02-28 | 135.00 | 135.50 | 135.00 | 135.01 | 121.54 | 600,200 |
| 2024-02-27 | 136.44 | 136.45 | 131.40 | 135.00 | 121.53 | 85,000 |
| 2024-02-26 | 133.95 | 133.95 | 130.76 | 133.00 | 119.73 | 3,200 |
| 2024-02-23 | 132.00 | 133.00 | 128.25 | 131.76 | 118.62 | 58,400 |
| 2024-02-22 | 129.75 | 132.00 | 129.25 | 131.50 | 117.48 | 45,800 |
| 2024-02-21 | 125.00 | 130.10 | 125.00 | 129.74 | 115.91 | 79,200 |
| 2024-02-20 | 119.00 | 124.45 | 119.00 | 123.96 | 110.75 | 43,900 |
| 2024-02-19 | 114.50 | 118.00 | 114.16 | 117.03 | 104.55 | 94,500 |
| 2024-02-16 | 115.10 | 118.75 | 114.25 | 114.96 | 102.71 | 64,800 |
| 2024-02-15 | 115.56 | 118.00 | 115.00 | 117.14 | 104.65 | 140,100 |
| 2024-02-14 | 118.80 | 120.15 | 118.00 | 120.15 | 107.34 | 9,700 |
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.