Cherat Packaging Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	100.00	102.98	99.950	102.98	90.167	1,500
2023-08-15	101.00	103.00	101.00	103.00	90.184	2,000
2023-08-11	101.00	101.00	100.00	100.37	87.881	32,500
2023-08-10	102.05	104.95	98.010	100.02	87.575	62,500
2023-08-09	105.00	106.95	103.50	104.00	91.060	27,500
2023-08-08	104.05	107.90	103.00	103.01	90.193	39,000
2023-08-07	108.25	108.25	108.25	108.25	94.781	1,000
2023-08-04	106.00	107.50	104.00	105.00	91.935	36,000
2023-08-03	109.00	109.00	107.05	107.05	93.730	6,000
2023-08-02	105.51	108.50	105.51	107.05	93.730	19,500
2023-08-01	107.00	109.25	106.00	108.50	95.000	34,500
2023-07-31	106.00	108.00	104.35	107.00	93.687	19,000
2023-07-27	104.00	107.50	104.00	107.10	93.774	32,500
2023-07-26	109.00	109.00	104.50	105.99	92.802	14,000
2023-07-25	103.00	103.05	103.00	103.05	90.228	3,500
2023-07-24	103.55	107.50	103.25	104.00	91.060	4,500
2023-07-21	106.00	106.00	105.95	105.99	92.802	5,000
2023-07-20	105.00	106.00	105.00	106.00	92.811	19,000
2023-07-19	105.00	105.00	105.00	105.00	91.935	4,000
2023-07-18	106.00	107.00	105.00	105.00	91.935	11,500
2023-07-17	109.00	109.00	106.00	106.00	92.811	2,500
2023-07-14	109.00	109.00	109.00	109.00	95.438	500
2023-07-13	106.01	111.50	105.25	109.00	95.438	21,000
2023-07-12	112.50	112.50	109.00	109.85	96.182	28,000
2023-07-11	110.85	115.90	110.85	112.00	98.064	72,500
2023-07-10	104.00	111.77	103.00	109.16	95.578	168,500
2023-07-06	103.90	104.00	103.90	103.97	91.034	1,500
2023-07-04	99.060	105.50	99.060	102.83	90.035	4,000
2023-07-03	104.60	104.69	104.50	104.69	91.664	20,500
2023-06-27	97.950	97.950	96.950	97.390	85.272	700
2023-06-26	95.250	95.500	94.250	95.040	83.215	2,600
2023-06-23	95.250	95.250	92.000	93.250	81.647	300
2023-06-22	91.060	92.500	90.000	91.960	80.518	2,200
2023-06-21	95.250	95.250	90.700	90.700	79.415	3,000
2023-06-19	95.000	95.950	91.600	92.270	80.789	9,100
2023-06-16	101.25	102.85	93.500	95.270	83.416	13,500
2023-06-15	103.85	103.85	99.500	99.640	87.242	9,300
2023-06-14	102.99	103.50	100.50	102.53	89.773	34,200
2023-06-13	103.99	104.90	99.100	99.250	86.901	59,000
2023-06-12	95.250	103.74	95.250	102.80	90.009	53,500
2023-06-08	95.000	97.700	95.000	96.500	84.493	5,100
2023-06-07	97.000	97.700	97.000	97.100	85.018	1,800
2023-06-06	97.780	97.790	96.110	96.920	84.861	6,200
2023-06-05	97.750	99.250	95.060	97.300	85.193	9,900
2023-06-02	97.000	98.000	97.000	98.000	85.806	3,700
2023-05-31	100.10	100.30	98.000	98.000	85.806	6,000
2023-05-30	98.500	101.00	98.500	100.64	88.118	4,600
2023-05-29	97.000	98.500	97.000	98.220	85.999	3,800
2023-05-26	97.000	98.750	92.750	96.720	84.686	7,900
2023-05-24	94.060	97.900	94.000	97.880	85.701	4,400
2023-05-19	97.300	97.300	97.300	97.300	85.193	1,000
2023-05-17	99.690	99.690	97.280	97.280	85.176	200
2023-05-16	100.45	100.45	96.360	97.280	85.176	2,700
2023-05-12	93.200	97.000	93.200	97.000	84.931	200
2023-05-11	96.320	97.000	96.320	97.000	84.931	900
2023-05-10	96.860	96.970	95.000	96.320	84.335	1,400
2023-05-09	99.000	100.00	96.000	96.070	84.117	10,300
2023-05-08	103.40	103.40	98.300	99.650	87.251	16,500
2023-05-05	104.00	104.99	103.00	104.21	86.023	10,815
2023-05-04	104.50	107.00	103.25	104.42	86.197	38,850

← NewerPage 14 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.