Cherat Packaging Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	110.50	110.50	106.25	107.79	88.978	86,520
2023-05-02	106.70	106.70	106.70	106.70	88.079	18,270
2023-04-28	99.260	99.260	99.260	99.260	81.937	14,910
2023-04-27	86.000	92.340	86.000	92.340	76.225	14,490
2023-04-26	84.800	85.900	84.000	85.900	70.909	5,250
2023-04-20	84.000	84.890	84.000	84.500	69.753	1,365
2023-04-19	83.900	83.950	83.500	83.950	69.299	210
2023-04-18	84.000	84.000	82.260	83.950	69.299	10,080
2023-04-17	84.000	84.500	82.750	84.420	69.687	2,520
2023-04-13	83.990	85.000	83.990	84.200	69.505	1,575
2023-04-12	83.020	83.020	83.020	83.020	68.531	105
2023-04-11	84.800	84.800	84.000	84.800	70.001	2,940
2023-04-10	83.250	83.250	83.250	83.250	68.721	2,100
2023-04-07	85.990	87.000	85.990	86.000	70.991	3,570
2023-04-06	84.000	85.500	84.000	85.500	70.578	2,940
2023-04-05	84.110	84.110	84.050	84.050	69.382	630
2023-04-04	86.980	86.990	86.980	86.990	71.808	525
2023-04-03	87.820	87.830	86.990	87.660	72.362	630
2023-03-31	85.000	85.000	85.000	85.000	70.166	210
2023-03-30	87.800	87.800	85.000	85.000	70.166	1,785
2023-03-29	85.010	85.010	85.000	85.000	70.166	315
2023-03-28	83.050	85.000	83.050	85.000	70.166	2,100
2023-03-22	88.000	90.470	86.990	87.000	71.817	1,995
2023-03-21	87.000	91.000	84.000	84.950	70.124	43,050
2023-03-20	88.000	88.000	87.070	87.070	71.874	210
2023-03-17	87.100	87.110	86.000	87.070	71.874	1,050
2023-03-16	88.000	88.000	87.000	87.000	71.817	105
2023-03-15	87.000	87.000	87.000	87.000	71.817	105
2023-03-14	92.250	92.250	87.000	87.000	71.817	8,610
2023-03-13	90.000	90.050	87.020	89.020	73.484	3,255
2023-03-10	89.500	89.500	87.500	87.920	72.576	735
2023-03-09	85.550	86.700	85.550	85.710	70.752	1,260
2023-03-08	88.000	88.000	87.000	87.850	72.518	2,520
2023-03-07	90.250	90.250	87.000	87.000	71.817	3,045
2023-03-06	86.950	88.450	86.000	86.000	70.991	1,995
2023-03-03	80.000	89.250	80.000	83.250	68.721	2,520
2023-03-02	84.000	85.950	84.000	85.380	70.479	1,575
2023-03-01	87.000	87.000	86.750	86.750	71.610	210
2023-02-28	86.750	88.500	86.750	86.750	71.610	6,930
2023-02-27	88.500	88.510	88.500	88.500	73.055	2,730
2023-02-24	89.950	89.950	88.500	88.500	73.055	1,890
2023-02-23	85.000	88.850	85.000	87.850	72.518	2,100
2023-02-22	85.990	88.500	85.000	88.410	72.981	24,255
2023-02-21	85.100	85.250	84.000	84.840	70.034	8,295
2023-02-20	84.510	87.890	84.510	87.000	71.817	6,300
2023-02-17	87.560	92.000	87.560	89.000	73.468	17,220
2023-02-15	95.800	95.800	91.000	93.570	77.240	6,930
2023-02-14	92.000	92.000	92.000	92.000	75.944	420
2023-02-13	94.690	96.000	90.000	90.220	74.475	1,785
2023-02-10	93.000	94.450	93.000	94.250	77.801	1,995
2023-02-09	90.000	92.770	89.950	92.770	76.580	18,795
2023-02-08	86.300	86.300	86.300	86.300	71.239	1,050
2023-02-07	84.250	88.750	84.250	88.500	73.055	6,195
2023-02-06	85.750	86.000	85.750	86.000	70.991	1,260
2023-02-03	83.750	86.000	83.750	86.000	70.991	3,045
2023-02-02	87.000	87.000	85.000	85.070	70.224	3,990
2023-02-01	89.900	89.900	87.000	87.000	71.817	210
2023-01-31	85.950	87.000	85.940	87.000	71.817	4,620
2023-01-30	84.000	84.000	82.500	83.320	68.779	1,155
2023-01-27	88.300	88.300	87.990	87.990	72.634	105

← NewerPage 15 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.