Cherat Packaging Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	144.00	144.00	142.00	142.10	104.44	16,748
2022-01-31	147.75	147.75	143.00	143.05	105.14	26,334
2022-01-28	139.90	147.41	138.00	146.90	107.97	1,502,539
2022-01-27	139.99	140.90	137.13	137.13	100.79	1,271
2022-01-26	137.50	139.00	136.75	137.13	100.79	2,772
2022-01-25	139.99	140.25	138.50	138.50	101.79	6,584
2022-01-24	138.01	138.01	131.10	137.50	101.06	1,617
2022-01-21	139.99	140.00	139.00	140.00	102.90	2,426
2022-01-20	140.00	140.00	138.00	138.05	101.46	6,815
2022-01-19	144.95	145.95	140.01	140.32	103.13	30,261
2022-01-18	145.00	146.00	144.01	144.08	105.90	5,313
2022-01-17	144.00	146.80	143.50	145.23	106.74	15,593
2022-01-14	148.99	148.99	145.01	145.95	107.27	26,219
2022-01-13	150.02	150.99	145.01	146.37	107.58	151,882
2022-01-12	149.98	153.70	149.05	151.43	111.30	74,266
2022-01-11	148.90	154.00	147.36	149.99	110.24	152,922
2022-01-10	142.01	151.00	142.01	147.36	108.31	67,914
2022-01-07	141.00	144.00	141.00	143.79	105.68	6,468
2022-01-06	143.11	143.95	140.00	140.87	103.54	193,116
2022-01-05	143.05	146.00	143.05	145.53	106.96	5,544
2022-01-04	140.49	146.50	140.00	144.91	106.51	35,805
2022-01-03	139.98	140.25	138.00	140.21	103.05	26,565
2021-12-31	138.01	140.00	138.01	139.16	102.28	40,771
2021-12-30	138.56	142.45	138.56	138.63	101.89	28,298
2021-12-29	138.51	143.00	138.50	140.57	103.32	24,833
2021-12-28	139.85	140.50	139.00	140.16	103.01	11,781
2021-12-27	138.10	141.49	138.05	140.78	103.47	12,128
2021-12-24	141.95	141.95	138.00	139.26	102.35	117,925
2021-12-23	140.00	142.00	139.52	139.97	102.87	42,157
2021-12-22	139.95	143.99	139.61	142.40	104.66	14,322
2021-12-21	139.01	141.75	137.00	139.64	102.63	24,833
2021-12-20	140.11	141.02	139.10	139.96	102.87	67,105
2021-12-17	135.01	143.00	135.00	141.75	104.18	16,632
2021-12-16	136.01	139.95	133.40	136.00	99.956	17,325
2021-12-15	134.00	140.74	134.00	140.63	103.36	24,024
2021-12-14	125.00	131.00	125.00	130.93	96.230	19,173
2021-12-13	132.50	132.50	124.88	125.67	92.364	33,841
2021-12-10	136.01	136.01	135.00	135.00	99.221	3,003
2021-12-09	141.90	143.98	139.00	139.96	102.87	28,529
2021-12-08	142.50	145.00	141.00	142.48	104.72	46,893
2021-12-07	138.01	147.69	136.06	142.20	104.51	32,802
2021-12-06	142.46	142.46	135.40	137.39	100.98	4,043
2021-12-03	145.00	147.50	142.00	142.46	104.70	14,553
2021-12-02	155.00	156.95	148.00	148.14	108.88	25,526
2021-12-01	160.00	160.00	158.50	160.00	117.60	16,632
2021-11-30	159.95	162.50	157.01	159.78	117.43	26,334
2021-11-29	155.54	160.00	154.99	158.63	116.59	41,349
2021-11-26	152.95	159.85	152.70	155.82	114.52	6,353
2021-11-25	156.96	156.96	150.00	152.60	112.16	4,620
2021-11-24	154.00	155.90	152.10	152.35	111.97	4,158
2021-11-23	158.50	159.40	154.00	154.94	113.88	7,277
2021-11-22	160.00	163.99	157.50	159.88	117.51	9,587
2021-11-19	167.25	167.25	160.00	162.31	119.29	72,303
2021-11-18	167.50	168.50	165.00	166.87	122.65	16,632
2021-11-17	170.00	173.45	162.16	166.71	122.53	13,283
2021-11-16	168.00	172.14	168.00	172.09	126.48	3,350
2021-11-15	170.00	170.00	165.00	165.61	121.72	5,313
2021-11-12	173.00	173.00	169.14	170.21	125.10	6,930
2021-11-11	173.00	177.70	171.10	173.13	127.25	10,511
2021-11-10	172.95	174.44	171.01	173.69	127.66	4,620

← NewerPage 20 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.