Cherat Packaging Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	114.00	118.50	113.90	117.93	105.36	81,700
2024-02-12	110.00	114.99	109.88	113.66	101.54	241,900
2024-02-07	112.50	112.50	111.60	111.90	99.971	900
2024-02-06	112.00	114.45	111.99	112.94	100.90	8,300
2024-02-02	111.70	112.00	111.70	112.00	100.06	100
2024-02-01	111.56	113.00	111.10	112.00	100.06	6,100
2024-01-31	111.25	113.50	111.25	113.50	101.40	2,100
2024-01-30	118.00	118.00	112.65	112.69	100.68	14,400
2024-01-29	117.10	118.50	115.00	116.15	103.77	11,000
2024-01-26	123.88	123.88	120.00	120.00	107.21	1,300
2024-01-25	126.00	126.00	120.06	121.53	108.57	13,400
2024-01-24	124.79	129.80	122.09	123.21	110.08	242,300
2024-01-23	114.75	121.80	114.01	121.80	108.82	98,000
2024-01-22	113.25	114.00	113.00	113.30	101.22	7,000
2024-01-19	111.79	114.50	111.79	113.00	100.95	12,700
2024-01-18	110.00	110.00	109.50	109.50	97.827	3,900
2024-01-16	110.10	110.50	110.00	110.50	98.721	6,500
2024-01-15	110.00	112.33	110.00	111.00	99.167	14,700
2024-01-12	114.00	114.95	112.15	112.15	100.19	8,500
2024-01-11	114.99	115.00	113.00	113.00	100.95	15,500
2024-01-10	113.25	116.94	113.25	115.00	102.74	2,600
2024-01-09	116.25	116.50	114.01	115.50	103.19	9,500
2024-01-08	115.00	117.30	113.51	115.73	103.39	16,700
2024-01-05	115.98	116.45	113.00	115.95	103.59	17,200
2024-01-04	117.50	117.50	113.25	114.67	102.45	22,900
2024-01-03	117.00	117.00	115.00	116.40	103.99	2,900
2024-01-02	116.00	116.00	113.00	113.84	101.70	20,300
2024-01-01	114.40	116.55	108.10	116.37	103.96	13,100
2023-12-29	112.48	112.48	112.48	112.48	100.49	500
2023-12-28	109.94	111.00	109.94	110.25	98.497	12,000
2023-12-27	107.75	109.50	107.75	108.90	97.291	14,000
2023-12-26	110.51	110.51	105.00	105.44	94.200	13,500
2023-12-22	117.70	117.70	109.10	110.51	98.729	41,500
2023-12-21	117.25	117.25	115.00	115.50	103.19	3,500
2023-12-20	117.00	117.00	110.05	115.25	102.96	8,000
2023-12-19	117.60	119.95	112.75	114.46	102.26	47,000
2023-12-18	124.25	126.00	121.58	121.86	108.87	11,500
2023-12-15	120.12	126.84	120.10	124.23	110.99	30,500
2023-12-14	118.10	123.50	118.00	122.92	109.82	22,000
2023-12-13	131.65	132.50	125.00	125.16	111.82	41,500
2023-12-12	130.99	133.25	130.99	132.01	117.94	46,000
2023-12-11	132.00	133.00	131.00	131.20	117.21	25,000
2023-12-08	135.50	136.95	132.05	133.51	119.28	53,500
2023-12-07	139.72	140.00	135.00	135.01	120.62	151,000
2023-12-06	126.00	136.71	126.00	136.39	121.85	524,000
2023-12-05	125.01	131.00	125.00	127.17	113.61	348,000
2023-12-04	124.30	129.74	122.50	124.30	111.05	530,500
2023-12-01	115.01	121.70	115.01	120.71	107.84	105,000
2023-11-30	115.50	118.49	115.00	115.78	103.44	41,000
2023-11-29	120.00	121.55	115.00	115.83	103.48	74,500
2023-11-28	120.02	122.50	115.75	120.00	107.21	83,000
2023-11-27	122.11	123.99	120.50	121.78	108.80	25,000
2023-11-24	126.99	127.00	121.99	122.54	109.48	94,000
2023-11-23	119.29	125.08	118.90	124.79	111.49	294,000
2023-11-22	117.00	117.00	116.00	116.35	103.95	20,500
2023-11-21	118.00	119.00	116.70	116.78	104.33	21,000
2023-11-20	117.50	119.55	116.00	117.65	105.11	33,000
2023-11-17	118.00	122.00	116.00	117.88	105.31	276,000
2023-11-16	114.00	119.90	112.50	117.18	104.69	396,000
2023-11-15	113.00	116.90	112.50	113.03	100.98	159,000

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.