Cherat Packaging Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	113.99	114.00	111.00	112.23	100.27	54,500
2023-11-13	113.51	119.00	111.99	113.28	101.20	205,500
2023-11-10	107.00	115.03	107.00	113.65	101.53	289,500
2023-11-08	102.15	108.00	102.15	107.00	95.594	50,000
2023-11-07	107.98	110.00	105.15	106.01	94.709	34,000
2023-11-06	106.95	109.89	105.99	107.53	96.067	68,500
2023-11-03	101.25	106.00	101.25	106.00	94.700	51,500
2023-11-02	102.00	107.00	102.00	105.99	94.691	65,000
2023-11-01	98.000	105.00	98.000	105.00	93.807	27,500
2023-10-31	101.75	101.75	99.050	100.00	89.340	6,500
2023-10-30	98.050	100.00	97.510	100.00	89.340	14,000
2023-10-27	99.000	101.00	99.000	99.990	89.331	10,500
2023-10-26	99.990	101.00	99.250	99.250	88.670	5,500
2023-10-25	100.55	100.55	99.500	99.910	89.259	26,500
2023-10-24	101.51	103.00	101.00	103.00	92.020	9,000
2023-10-23	102.72	105.00	101.00	103.91	92.833	129,000
2023-10-20	102.56	105.00	100.99	101.84	90.984	51,500
2023-10-19	104.95	105.25	103.25	105.00	93.807	27,500
2023-10-18	102.50	106.00	102.00	106.00	94.700	31,500
2023-10-17	109.99	111.00	102.61	103.54	92.502	25,500
2023-10-16	104.00	109.41	103.00	109.41	97.747	76,500
2023-10-13	99.100	102.00	99.000	101.78	90.930	14,500
2023-10-12	105.25	105.25	100.00	100.25	87.776	31,000
2023-10-11	104.00	104.43	97.000	104.43	91.436	79,000
2023-10-10	91.500	97.830	91.490	97.140	85.053	78,000
2023-10-09	91.000	91.000	91.000	91.000	79.677	6,500
2023-10-06	91.000	92.500	90.500	91.230	79.879	21,500
2023-10-05	92.000	93.000	90.100	92.000	80.553	27,500
2023-10-04	90.050	92.000	90.050	91.000	79.677	6,000
2023-10-03	91.000	91.500	91.000	91.060	79.730	5,500
2023-10-02	89.000	91.000	89.000	90.750	79.458	21,000
2023-09-27	89.010	89.500	89.000	89.000	77.926	7,000
2023-09-26	88.500	88.750	88.500	88.750	77.707	1,500
2023-09-25	88.450	89.900	88.450	88.620	77.593	12,500
2023-09-22	88.000	91.250	87.920	88.450	77.445	46,000
2023-09-21	88.000	88.000	87.750	87.920	76.981	4,000
2023-09-20	88.000	88.000	88.000	88.000	77.051	4,000
2023-09-19	89.000	89.000	88.000	88.000	77.051	2,500
2023-09-18	88.670	89.000	88.670	89.000	77.926	3,500
2023-09-15	89.000	89.500	88.000	88.670	77.637	16,500
2023-09-14	89.750	89.750	88.500	89.000	77.926	4,500
2023-09-13	90.940	90.940	89.000	89.750	78.583	10,500
2023-09-12	91.000	91.000	91.000	91.000	79.677	500
2023-09-11	91.000	91.000	91.000	91.000	79.677	1,000
2023-09-08	90.250	91.000	90.000	91.000	79.677	11,500
2023-09-07	92.990	92.990	91.260	92.800	81.253	5,000
2023-09-06	93.000	93.000	93.000	93.000	81.428	500
2023-09-05	92.300	93.950	92.250	93.950	82.260	9,500
2023-09-04	93.990	94.000	93.850	93.950	82.260	13,000
2023-08-31	93.150	93.150	93.150	93.150	81.560	500
2023-08-30	96.900	96.900	96.900	96.900	84.843	500
2023-08-29	97.050	97.050	95.600	96.000	84.055	49,000
2023-08-28	103.10	105.95	98.000	98.280	86.052	22,500
2023-08-25	103.50	105.00	102.00	103.59	90.701	40,000
2023-08-24	99.250	105.50	99.250	104.82	91.778	106,500
2023-08-23	102.75	103.25	102.75	103.00	90.184	5,500
2023-08-22	102.35	104.74	102.20	104.74	91.708	4,000
2023-08-21	102.25	105.50	101.50	102.00	89.309	58,000
2023-08-18	104.00	107.00	103.00	104.05	91.104	56,500
2023-08-17	102.89	103.20	102.89	103.16	90.324	12,500

← NewerPage 13 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.