Cherat Packaging Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	82.940	83.790	80.000	81.320	78.926	28,137
2026-04-20	82.430	85.000	80.200	82.040	79.625	29,096
2026-04-17	77.100	82.820	77.100	82.310	79.887	51,931
2026-04-16	76.000	78.000	76.000	77.070	74.801	22,922
2026-04-15	74.900	76.980	74.750	75.730	73.500	9,033
2026-04-14	72.100	75.000	72.100	74.270	72.083	14,555
2026-04-13	75.000	75.000	70.580	71.800	69.686	12,415
2026-04-10	73.990	76.680	73.000	75.790	73.559	68,379
2026-04-09	71.510	73.990	70.540	72.940	70.792	22,394
2026-04-08	74.920	74.920	69.010	74.730	72.530	52,934
2026-04-07	68.880	68.960	67.520	68.290	66.279	2,377
2026-04-06	67.490	68.510	67.000	68.010	66.008	12,437
2026-04-03	68.000	68.990	65.000	67.000	65.027	56,976
2026-04-02	69.880	70.000	67.690	68.990	66.959	6,048
2026-04-01	67.000	69.900	67.000	69.900	67.842	26,349
2026-03-31	66.000	69.900	65.000	66.420	64.464	8,750
2026-03-30	71.990	71.990	65.000	66.040	64.096	18,159
2026-03-27	70.990	75.000	66.700	70.890	68.803	14,857
2026-03-26	73.310	73.310	67.150	71.210	69.113	82,160
2026-03-25	73.750	73.750	71.000	73.310	71.152	13,081
2026-03-24	71.990	73.880	70.730	71.000	68.910	19,800
2026-03-19	72.000	73.000	71.130	71.420	69.317	2,039
2026-03-18	72.980	73.990	71.010	72.970	70.822	117,576
2026-03-17	71.500	71.500	69.070	70.830	68.745	90,917
2026-03-16	72.600	73.000	69.010	69.350	67.308	7,083
2026-03-13	70.100	73.400	70.100	72.470	70.336	4,113
2026-03-12	70.000	71.990	69.030	70.100	68.036	2,116
2026-03-11	69.670	70.000	69.000	69.840	67.784	22,004
2026-03-10	68.000	71.000	65.610	68.290	66.279	94,491
2026-03-09	69.580	69.580	64.790	64.860	62.950	20,834
2026-03-06	74.860	74.880	71.000	71.990	69.870	10,677
2026-03-05	71.000	74.900	71.000	74.630	72.433	3,852
2026-03-04	71.000	73.980	70.000	71.930	69.812	204,390
2026-03-03	68.000	71.250	68.000	70.000	67.939	21,848
2026-03-02	72.000	82.000	70.070	70.080	68.017	39,249
2026-02-27	75.530	79.000	75.000	78.860	75.568	23,993
2026-02-26	76.500	78.000	75.100	75.740	72.578	29,246
2026-02-25	77.000	78.000	75.100	76.250	73.067	33,098
2026-02-24	78.000	79.750	76.120	76.320	73.134	39,117
2026-02-23	78.800	82.000	76.000	78.920	75.625	231,705
2026-02-20	82.940	86.990	79.000	80.510	77.149	72,254
2026-02-19	89.990	89.990	81.000	82.330	78.893	39,824
2026-02-18	89.900	91.000	88.110	89.940	86.185	30,262
2026-02-17	90.990	90.990	87.520	88.350	84.661	23,163
2026-02-16	92.710	92.710	88.050	88.140	84.460	46,198
2026-02-13	92.030	92.890	90.150	92.720	88.849	53,681
2026-02-12	92.940	92.950	91.000	91.940	88.101	79,497
2026-02-11	93.990	93.990	92.000	92.500	88.638	10,927
2026-02-10	94.000	94.000	92.000	92.140	88.293	27,366
2026-02-09	93.980	93.990	92.120	93.000	89.117	198,567
2026-02-06	94.230	94.610	93.500	93.560	89.654	24,098
2026-02-04	94.530	95.890	94.110	94.640	90.689	30,662
2026-02-03	94.000	94.600	93.990	94.440	90.497	8,245
2026-02-02	94.030	94.900	93.100	93.490	89.587	43,405
2026-01-30	95.220	96.000	93.010	93.990	90.066	34,387
2026-01-29	96.980	97.030	93.010	95.180	91.206	31,652
2026-01-28	97.230	97.930	96.550	96.980	92.931	34,211
2026-01-27	98.720	98.720	97.010	97.200	93.142	18,307
2026-01-26	98.830	99.000	97.510	98.080	93.985	28,884
2026-01-23	98.260	99.990	98.000	98.760	94.637	119,097

← NewerPage 3 of 21 · 1,216 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.