Cherat Packaging Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	107.00	110.50	106.00	110.00	81.390	11,550
2022-08-02	106.62	107.00	104.84	105.29	77.905	9,240
2022-08-01	106.02	109.95	104.01	105.00	77.690	18,365
2022-07-29	111.90	112.00	109.20	109.21	80.805	1,733
2022-07-28	112.49	112.49	108.01	112.00	82.870	3,812
2022-07-27	105.75	108.95	105.50	108.94	80.605	1,733
2022-07-26	108.27	109.99	108.00	109.99	81.382	2,195
2022-07-25	112.00	112.00	112.00	112.00	82.870	347
2022-07-22	105.01	113.50	105.01	112.20	83.018	10,164
2022-07-21	107.00	112.50	107.00	111.16	82.248	4,736
2022-07-20	112.00	112.95	110.50	110.99	82.122	2,310
2022-07-19	110.31	114.48	110.00	112.70	83.387	12,821
2022-07-18	113.69	113.70	113.69	113.70	84.127	116
2022-07-15	113.00	114.00	112.00	113.70	84.127	4,736
2022-07-14	113.99	113.99	112.00	113.50	83.979	5,775
2022-07-13	113.91	114.00	112.50	114.00	84.349	11,781
2022-07-07	112.00	117.82	112.00	117.44	86.895	1,733
2022-07-06	116.00	116.00	113.00	114.90	85.015	6,237
2022-07-05	117.04	117.04	112.00	112.50	83.239	578
2022-07-04	112.00	113.00	111.02	112.34	83.121	7,739
2022-07-01	109.00	116.00	109.00	114.13	84.446	4,620
2022-06-30	110.00	113.90	110.00	112.92	83.550	4,274
2022-06-29	112.00	112.00	108.50	110.00	81.390	3,465
2022-06-28	113.00	114.70	106.00	113.16	83.728	28,182
2022-06-27	108.10	112.00	103.00	111.49	82.492	20,675
2022-06-24	113.00	113.71	105.00	110.34	81.641	20,675
2022-06-23	111.00	111.00	109.83	110.00	81.390	3,696
2022-06-22	109.90	113.98	108.50	109.83	81.264	76,576
2022-06-21	103.05	108.98	103.00	108.25	80.095	18,018
2022-06-20	105.00	107.00	103.50	105.62	78.149	1,502
2022-06-17	104.90	108.00	103.00	104.92	77.631	20,790
2022-06-16	104.49	104.49	104.20	104.20	77.098	1,848
2022-06-15	104.59	104.59	101.50	102.56	75.885	1,155
2022-06-14	103.00	103.49	102.50	102.51	75.848	2,888
2022-06-13	102.10	102.70	101.25	102.54	75.870	4,736
2022-06-10	102.75	103.40	101.06	102.08	75.530	5,544
2022-06-09	101.00	103.90	99.700	101.87	75.374	107,415
2022-06-08	102.00	102.00	101.00	101.00	74.731	15,015
2022-06-07	105.00	106.50	105.00	106.50	78.800	2,310
2022-06-06	107.00	107.30	106.50	106.87	79.074	2,195
2022-06-03	100.00	108.65	100.00	107.35	79.429	25,295
2022-06-02	101.21	101.25	100.00	101.07	74.782	14,322
2022-06-01	105.25	106.89	105.25	105.25	77.875	19,289
2022-05-31	105.10	106.00	103.00	105.25	77.875	14,900
2022-05-30	105.98	106.00	103.00	105.00	77.690	3,003
2022-05-27	103.74	109.00	103.20	106.54	78.830	62,254
2022-05-26	100.50	104.00	100.50	103.74	76.758	4,505
2022-05-25	100.00	101.50	100.00	101.40	75.027	8,316
2022-05-24	101.99	104.00	100.45	100.70	74.509	34,072
2022-05-23	99.990	101.00	98.500	100.45	74.324	27,374
2022-05-20	97.000	103.38	97.000	102.42	75.781	117,810
2022-05-19	97.450	99.500	96.500	97.000	71.771	61,215
2022-05-18	96.000	97.000	93.560	96.000	71.031	292,215
2022-05-17	96.700	96.700	94.810	95.000	70.291	35,343
2022-05-16	97.000	98.500	95.000	95.000	70.291	86,740
2022-05-13	103.44	104.00	96.020	98.990	73.243	131,092
2022-05-12	103.00	105.95	102.68	102.68	75.974	249,595
2022-05-11	116.00	120.00	111.00	111.00	82.130	75,768
2022-05-10	120.00	120.10	120.00	120.00	88.789	809
2022-05-09	124.50	124.50	119.95	121.08	89.588	3,119

← NewerPage 18 of 21 · 1,218 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.