Cherat Packaging Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	106.00	106.95	104.00	104.73	101.65	16,550
2026-07-21	106.00	108.74	106.00	106.84	103.69	94,352
2026-07-20	106.49	106.50	104.26	106.00	102.88	58,110
2026-07-17	108.26	108.26	105.11	106.99	103.84	93,553
2026-07-16	109.80	113.13	107.80	108.26	105.07	356,272
2026-07-15	99.000	107.20	99.000	107.20	104.04	1,242,109
2026-07-14	100.00	101.00	95.270	97.450	94.581	28,639
2026-07-13	101.00	104.00	98.000	100.32	97.366	89,188
2026-07-10	97.490	104.98	97.010	101.37	98.385	161,966
2026-07-09	96.940	99.000	95.000	97.670	94.794	47,212
2026-07-08	101.00	101.00	95.010	96.630	93.785	40,433
2026-07-07	100.53	102.00	99.530	101.16	98.182	48,906
2026-07-06	99.060	101.99	98.100	100.52	97.560	37,123
2026-07-03	99.010	100.30	99.000	99.060	96.143	32,535
2026-07-02	100.79	100.79	98.020	99.990	97.046	22,764
2026-07-01	98.220	100.90	98.000	100.03	97.085	28,254
2026-06-30	99.000	99.880	98.000	98.220	95.328	7,284
2026-06-29	99.010	100.94	99.000	99.170	96.250	5,003
2026-06-24	100.41	101.00	100.00	100.42	97.463	16,659
2026-06-23	101.55	103.72	100.03	100.31	97.357	67,601
2026-06-22	98.060	99.030	98.000	98.000	95.115	16,094
2026-06-19	100.00	100.00	97.010	97.850	94.969	15,543
2026-06-18	99.000	100.50	99.000	100.00	97.056	45,277
2026-06-17	98.660	100.84	98.000	99.180	96.260	119,152
2026-06-16	100.88	100.88	96.150	98.660	95.755	39,596
2026-06-15	100.25	101.23	98.170	100.88	97.910	161,582
2026-06-12	102.55	106.44	95.250	99.660	96.726	565,562
2026-06-11	94.850	101.30	92.550	101.30	98.317	1,778,246
2026-06-10	84.870	92.090	84.050	92.090	89.379	905,839
2026-06-09	76.010	83.720	76.010	83.720	81.255	316,951
2026-06-08	76.000	77.930	75.000	76.110	73.869	28,810
2026-06-05	77.990	77.990	75.900	77.670	75.383	79,255
2026-06-04	78.930	78.930	76.810	76.970	74.704	36,611
2026-06-03	78.890	78.890	78.200	78.370	76.063	5,703
2026-06-02	79.000	81.000	78.090	78.520	76.208	11,517
2026-06-01	78.070	80.010	78.070	78.720	76.402	26,113
2026-05-29	76.010	77.930	75.980	77.730	75.441	47,742
2026-05-25	76.500	76.500	75.710	75.950	73.714	7,746
2026-05-22	75.020	79.870	74.550	75.510	73.287	11,978
2026-05-21	75.350	76.950	74.650	76.190	73.947	21,309
2026-05-20	75.000	75.400	74.500	75.000	72.792	7,733
2026-05-19	74.900	75.000	74.500	74.980	72.772	7,883
2026-05-18	76.000	76.900	74.200	74.600	72.404	19,945
2026-05-15	76.260	77.000	75.550	76.010	73.772	24,580
2026-05-14	78.950	78.950	76.000	76.200	73.956	8,004
2026-05-13	75.600	78.900	75.600	76.870	74.607	17,212
2026-05-12	79.900	80.790	78.010	78.540	76.228	32,172
2026-05-11	81.120	81.450	77.550	79.720	77.373	106,057
2026-05-08	78.010	82.670	77.340	80.760	78.382	64,040
2026-05-07	78.280	80.950	78.280	80.460	78.091	94,622
2026-05-06	74.850	78.490	74.800	78.280	75.975	47,113
2026-05-05	72.050	74.890	72.050	74.000	71.821	9,812
2026-05-04	74.900	75.990	74.000	75.040	72.831	27,060
2026-04-30	74.550	74.550	72.000	72.680	70.540	12,229
2026-04-29	75.020	76.490	74.500	74.870	72.666	24,243
2026-04-28	74.510	80.990	74.510	75.510	73.287	38,986
2026-04-27	79.200	81.000	74.950	75.510	73.287	52,036
2026-04-24	78.010	80.000	76.000	78.470	76.160	18,420
2026-04-23	79.000	82.000	79.000	79.870	77.518	17,830
2026-04-22	81.290	81.300	78.530	79.440	77.101	25,084

← NewerPage 2 of 5 · 248 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.