Cherat Packaging Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-27	99.510	99.510	97.010	98.500	81.310	51,975
2022-10-26	100.00	100.00	99.500	99.500	82.135	14,490
2022-10-25	101.00	101.50	100.00	100.29	82.787	44,835
2022-10-24	100.89	101.00	99.600	100.44	82.911	10,185
2022-10-21	99.750	102.45	99.750	101.36	83.671	11,865
2022-10-20	100.00	103.00	100.00	100.03	82.573	21,735
2022-10-19	101.50	104.00	99.000	101.05	83.415	19,950
2022-10-18	102.26	103.80	101.50	102.12	84.298	44,520
2022-10-17	106.75	106.75	102.00	102.07	84.257	6,825
2022-10-14	104.00	107.25	103.31	103.85	85.726	12,810
2022-10-13	103.75	104.00	103.75	103.88	85.751	1,050
2022-10-12	103.50	104.00	101.01	102.52	84.628	16,275
2022-10-11	103.29	104.75	102.05	103.59	85.511	17,220
2022-10-10	107.99	107.99	103.00	103.29	85.264	19,845
2022-10-07	108.00	108.99	107.50	107.50	88.739	6,720
2022-10-06	109.50	109.50	106.00	107.49	88.731	2,520
2022-10-05	105.50	108.00	103.35	106.72	88.095	11,445
2022-10-04	104.10	106.75	104.10	106.16	87.633	7,875
2022-10-03	103.26	107.49	103.25	106.64	88.029	6,720
2022-09-30	100.50	113.46	100.00	107.45	88.698	30,975
2022-09-29	118.00	118.00	117.00	117.60	87.013	2,541
2022-09-28	118.50	119.49	118.00	118.61	87.760	14,784
2022-09-27	119.00	120.00	118.00	118.28	87.516	12,936
2022-09-26	117.00	120.29	117.00	117.46	86.909	6,699
2022-09-23	113.00	118.35	113.00	115.60	85.533	26,219
2022-09-22	115.40	116.00	114.00	114.05	84.386	7,739
2022-09-21	116.00	117.00	116.00	117.00	86.569	8,894
2022-09-20	115.10	115.10	114.00	115.00	85.089	20,559
2022-09-19	117.25	117.25	115.00	115.00	85.089	2,772
2022-09-16	117.00	118.00	117.00	117.25	86.754	2,426
2022-09-15	118.00	119.75	116.13	117.06	86.613	6,353
2022-09-14	117.00	118.50	116.90	118.50	87.679	3,003
2022-09-13	120.00	120.00	117.52	117.54	86.969	1,964
2022-09-12	119.00	119.00	117.05	118.16	87.427	4,274
2022-09-09	119.90	121.00	118.15	119.92	88.730	8,316
2022-09-08	119.00	120.80	118.50	119.50	88.419	12,705
2022-09-07	115.30	120.00	115.25	118.26	87.501	6,353
2022-09-06	122.50	122.50	120.00	121.71	90.054	4,736
2022-09-05	125.00	125.00	122.00	122.06	90.313	7,970
2022-09-02	123.00	132.00	122.99	127.21	94.124	6,353
2022-09-01	121.00	124.10	121.00	123.19	91.149	1,964
2022-08-31	121.01	122.00	121.01	122.00	90.269	809
2022-08-30	123.00	124.00	123.00	124.00	91.748	231
2022-08-29	120.00	124.00	120.00	124.00	91.748	14,553
2022-08-26	122.00	122.95	120.50	121.13	89.625	8,085
2022-08-25	127.90	127.90	122.60	123.99	91.741	44,236
2022-08-24	121.00	126.20	120.10	124.35	92.007	11,204
2022-08-23	121.20	122.90	121.20	121.50	89.899	2,079
2022-08-22	125.00	127.50	120.10	120.61	89.240	12,936
2022-08-19	127.40	128.90	125.00	125.00	92.488	1,733
2022-08-18	121.03	129.00	121.03	124.15	91.859	8,778
2022-08-17	122.00	124.00	120.60	123.24	91.186	10,973
2022-08-16	124.00	124.00	119.50	121.99	90.261	18,365
2022-08-15	119.90	122.00	118.00	120.00	88.789	14,553
2022-08-12	112.15	122.98	112.15	118.73	87.849	8,201
2022-08-11	116.50	116.60	115.00	115.00	85.089	6,006
2022-08-10	115.01	117.90	115.00	116.60	86.273	7,508
2022-08-05	113.00	117.90	113.00	116.72	86.362	25,179
2022-08-04	110.00	113.99	110.00	112.66	83.358	1,848
2022-08-03	107.00	110.50	106.00	110.00	81.390	11,550

← NewerPage 17 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.