Cherat Packaging Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-26	85.790	88.000	85.790	87.990	72.634	2,415
2023-01-25	86.950	86.950	84.250	85.790	70.818	945
2023-01-24	83.000	83.950	82.000	83.920	69.274	3,570
2023-01-23	84.000	84.000	82.010	82.010	67.698	105
2023-01-20	82.000	82.010	81.500	82.010	67.698	4,305
2023-01-19	84.990	86.800	84.990	85.450	70.537	525
2023-01-18	83.040	86.900	81.500	82.200	67.854	18,585
2023-01-17	85.000	85.000	83.000	83.040	68.548	3,570
2023-01-13	87.000	89.900	87.000	87.140	71.932	2,835
2023-01-12	91.000	91.000	89.000	89.000	73.468	1,470
2023-01-11	93.000	93.000	87.000	88.370	72.948	39,270
2023-01-10	95.990	95.990	92.000	92.090	76.018	97,755
2023-01-09	97.000	97.200	95.000	95.030	78.445	4,725
2023-01-05	97.000	98.410	97.000	97.400	80.402	14,070
2023-01-04	98.190	98.250	97.010	97.220	80.253	5,985
2023-01-02	100.00	101.00	100.00	100.02	82.564	5,145
2022-12-30	98.760	101.89	98.760	100.85	83.250	420
2022-12-28	98.000	102.50	98.000	102.25	84.405	1,575
2022-12-27	100.00	100.00	100.00	100.00	82.548	1,155
2022-12-26	101.69	101.70	101.69	101.70	83.951	315
2022-12-23	99.000	101.95	99.000	100.48	82.944	420
2022-12-22	101.49	101.49	97.500	97.500	80.484	105
2022-12-21	97.180	98.000	97.000	97.500	80.484	115,500
2022-12-20	99.000	100.94	97.500	98.000	80.897	166,845
2022-12-19	100.45	100.58	100.45	100.58	83.027	105
2022-12-16	102.95	102.95	100.58	100.58	83.027	7,665
2022-12-15	99.000	101.85	98.800	100.58	83.027	8,715
2022-12-14	100.00	100.39	98.750	100.03	82.573	19,110
2022-12-13	101.00	101.00	100.00	100.39	82.870	9,660
2022-12-12	100.00	101.90	99.250	101.90	84.116	22,785
2022-12-09	99.500	100.54	99.500	100.03	82.573	2,940
2022-12-08	102.00	102.50	100.00	100.18	82.696	54,705
2022-12-07	100.50	102.95	100.10	101.11	83.464	27,930
2022-12-06	102.00	103.00	100.05	102.96	84.991	4,095
2022-12-05	100.00	103.90	100.00	102.82	84.876	14,700
2022-12-02	103.24	103.25	103.24	103.25	85.231	630
2022-12-01	100.05	100.10	100.00	100.01	82.556	13,650
2022-11-30	101.00	101.00	101.00	101.00	83.373	1,890
2022-11-29	100.00	100.00	99.000	100.00	82.548	16,275
2022-11-28	101.00	102.45	100.00	100.00	82.548	36,435
2022-11-25	103.00	103.00	103.00	103.00	85.024	525
2022-11-24	103.00	105.00	103.00	104.00	85.850	18,900
2022-11-23	105.60	105.60	103.00	104.00	85.850	1,575
2022-11-22	104.80	105.50	102.00	105.23	86.865	5,250
2022-11-21	102.00	105.90	102.00	104.85	86.551	10,710
2022-11-18	102.30	102.30	102.00	102.01	84.207	1,365
2022-11-17	104.40	104.50	102.50	102.91	84.950	25,410
2022-11-16	103.48	104.00	103.00	104.00	85.850	11,130
2022-11-15	101.25	104.45	101.25	102.25	84.405	2,520
2022-11-14	104.44	104.44	101.85	101.85	84.075	525
2022-11-11	102.02	105.49	102.02	104.71	86.436	2,625
2022-11-10	100.03	106.89	100.03	103.71	85.610	11,760
2022-11-08	101.00	102.95	99.000	100.42	82.895	18,585
2022-11-07	100.00	100.00	100.00	100.00	82.548	105
2022-11-04	100.20	101.00	98.100	100.00	82.548	17,115
2022-11-03	100.00	101.00	99.750	100.00	82.548	20,895
2022-11-02	98.100	100.95	98.050	100.48	82.944	5,250
2022-11-01	103.25	103.25	98.000	100.00	82.548	30,030
2022-10-31	98.000	100.25	97.250	97.930	80.839	10,080
2022-10-28	98.500	99.000	97.250	97.840	80.765	24,570

← NewerPage 16 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.