Cherat Packaging Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 131.86 | 134.00 | 124.90 | 126.04 | 93.258 | 16,979 |
| 2022-04-28 | 133.00 | 140.00 | 131.50 | 134.71 | 99.673 | 1,350,310 |
| 2022-04-27 | 141.00 | 141.00 | 131.10 | 132.00 | 97.668 | 37,191 |
| 2022-04-26 | 144.50 | 144.50 | 141.00 | 141.00 | 104.33 | 4,274 |
| 2022-04-25 | 145.00 | 145.50 | 145.00 | 145.50 | 107.66 | 924 |
| 2022-04-21 | 147.00 | 147.00 | 147.00 | 147.00 | 108.77 | 5,775 |
| 2022-04-20 | 144.00 | 147.00 | 144.00 | 147.00 | 108.77 | 1,040 |
| 2022-04-19 | 148.00 | 151.85 | 147.00 | 148.00 | 109.51 | 17,325 |
| 2022-04-18 | 145.00 | 147.14 | 145.00 | 147.14 | 108.87 | 116 |
| 2022-04-15 | 143.10 | 147.14 | 143.10 | 147.14 | 108.87 | 693 |
| 2022-04-14 | 149.00 | 149.00 | 147.00 | 147.14 | 108.87 | 1,386 |
| 2022-04-13 | 145.00 | 152.00 | 145.00 | 150.83 | 111.60 | 3,581 |
| 2022-04-12 | 148.00 | 150.00 | 146.58 | 149.97 | 110.96 | 1,502 |
| 2022-04-11 | 148.25 | 149.00 | 148.00 | 148.98 | 110.23 | 3,350 |
| 2022-04-08 | 137.01 | 145.70 | 137.00 | 144.70 | 107.06 | 26,681 |
| 2022-04-07 | 152.70 | 152.70 | 145.00 | 145.28 | 107.49 | 9,471 |
| 2022-04-06 | 152.75 | 152.75 | 145.00 | 146.30 | 108.25 | 3,465 |
| 2022-04-05 | 146.00 | 146.00 | 145.00 | 145.00 | 107.29 | 347 |
| 2022-04-04 | 140.00 | 145.00 | 140.00 | 143.00 | 105.81 | 12,474 |
| 2022-04-01 | 143.00 | 148.50 | 143.00 | 145.67 | 107.78 | 10,164 |
| 2022-03-31 | 141.50 | 143.00 | 141.00 | 143.00 | 105.81 | 6,930 |
| 2022-03-30 | 137.00 | 140.00 | 137.00 | 138.00 | 102.11 | 10,511 |
| 2022-03-29 | 136.95 | 137.95 | 136.95 | 137.00 | 101.37 | 3,465 |
| 2022-03-28 | 134.50 | 136.00 | 134.50 | 136.00 | 100.63 | 5,082 |
| 2022-03-25 | 135.00 | 136.00 | 134.00 | 134.50 | 99.517 | 2,888 |
| 2022-03-24 | 135.00 | 135.00 | 134.00 | 134.50 | 99.517 | 1,617 |
| 2022-03-22 | 133.50 | 135.01 | 130.00 | 134.60 | 99.591 | 17,556 |
| 2022-03-21 | 130.15 | 132.95 | 128.25 | 129.62 | 95.907 | 9,125 |
| 2022-03-18 | 134.00 | 135.00 | 130.20 | 131.56 | 97.342 | 37,537 |
| 2022-03-16 | 140.00 | 142.00 | 139.97 | 140.00 | 103.59 | 16,979 |
| 2022-03-15 | 139.00 | 140.00 | 137.51 | 139.97 | 103.56 | 11,897 |
| 2022-03-14 | 137.25 | 140.00 | 137.25 | 138.63 | 102.57 | 347 |
| 2022-03-11 | 140.00 | 145.00 | 138.00 | 143.13 | 105.90 | 3,927 |
| 2022-03-10 | 139.20 | 146.70 | 138.00 | 143.60 | 106.25 | 8,547 |
| 2022-03-09 | 140.00 | 140.50 | 136.15 | 136.50 | 101.00 | 12,821 |
| 2022-03-08 | 145.00 | 148.00 | 140.01 | 141.41 | 104.63 | 60,637 |
| 2022-03-07 | 144.00 | 146.00 | 144.00 | 145.00 | 107.29 | 18,480 |
| 2022-03-04 | 150.00 | 150.01 | 150.00 | 150.00 | 110.99 | 33,610 |
| 2022-03-03 | 160.60 | 160.60 | 149.95 | 150.05 | 111.02 | 54,285 |
| 2022-03-02 | 155.75 | 155.75 | 145.05 | 150.00 | 110.99 | 24,255 |
| 2022-03-01 | 152.95 | 152.95 | 147.10 | 150.00 | 110.99 | 6,006 |
| 2022-02-28 | 149.00 | 150.95 | 145.50 | 148.47 | 109.85 | 6,237 |
| 2022-02-25 | 147.50 | 149.00 | 146.00 | 146.35 | 108.29 | 12,705 |
| 2022-02-24 | 150.25 | 152.00 | 147.00 | 150.00 | 110.25 | 49,665 |
| 2022-02-23 | 153.00 | 153.95 | 152.00 | 152.00 | 111.72 | 57,172 |
| 2022-02-22 | 152.00 | 154.00 | 150.00 | 152.54 | 112.11 | 62,485 |
| 2022-02-21 | 155.00 | 155.25 | 153.00 | 155.04 | 113.95 | 110,302 |
| 2022-02-18 | 155.05 | 155.55 | 155.00 | 155.00 | 113.92 | 6,930 |
| 2022-02-17 | 152.50 | 157.25 | 152.50 | 156.91 | 115.32 | 149,803 |
| 2022-02-16 | 153.99 | 156.00 | 152.00 | 152.53 | 112.11 | 28,875 |
| 2022-02-15 | 155.00 | 155.00 | 151.00 | 152.02 | 111.73 | 1,848 |
| 2022-02-14 | 155.00 | 155.00 | 153.15 | 153.45 | 112.78 | 3,465 |
| 2022-02-11 | 157.11 | 159.00 | 156.00 | 156.22 | 114.82 | 12,359 |
| 2022-02-10 | 161.50 | 161.50 | 157.02 | 157.49 | 115.75 | 7,161 |
| 2022-02-09 | 159.00 | 162.00 | 157.41 | 158.56 | 116.54 | 25,295 |
| 2022-02-08 | 162.00 | 163.99 | 158.00 | 159.02 | 116.88 | 24,255 |
| 2022-02-07 | 151.10 | 163.40 | 151.10 | 159.74 | 117.40 | 137,676 |
| 2022-02-04 | 164.99 | 164.99 | 150.05 | 152.14 | 111.82 | 118,387 |
| 2022-02-03 | 145.30 | 155.90 | 145.01 | 155.90 | 114.58 | 110,533 |
| 2022-02-02 | 142.50 | 146.50 | 142.50 | 145.03 | 106.59 | 57,172 |
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.