Cherat Packaging Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	103.06	105.00	95.500	97.240	93.180	181,106
2025-10-28	104.90	106.85	104.00	104.12	99.773	62,398
2025-10-27	106.70	106.95	103.50	104.27	99.917	77,700
2025-10-24	106.67	108.00	105.00	105.32	100.92	65,160
2025-10-23	109.88	109.88	105.11	105.75	101.33	34,019
2025-10-22	105.00	108.80	104.87	107.40	102.92	86,578
2025-10-21	105.99	105.99	104.00	104.62	100.25	41,936
2025-10-20	106.00	106.95	105.00	105.66	101.25	77,549
2025-10-17	106.00	106.00	104.00	105.56	101.15	35,715
2025-10-16	106.00	107.50	105.00	105.71	101.30	27,545
2025-10-15	106.10	108.90	105.00	105.93	101.51	43,130
2025-10-14	103.00	106.00	103.00	105.43	101.03	101,052
2025-10-13	106.78	108.00	102.00	102.41	98.134	137,353
2025-10-10	108.75	109.00	106.60	108.03	101.60	209,884
2025-10-09	112.10	113.00	108.01	108.83	102.36	201,197
2025-10-08	108.49	113.00	108.40	111.14	104.53	1,106,761
2025-10-07	110.48	110.50	108.50	108.67	102.21	163,476
2025-10-06	111.15	115.00	108.56	109.00	102.52	309,335
2025-10-03	112.43	112.43	110.00	111.13	104.52	93,594
2025-10-02	113.00	113.40	112.00	112.04	105.37	75,448
2025-10-01	113.00	113.80	112.00	112.04	105.37	76,595
2025-09-30	114.80	114.80	112.51	112.86	106.15	68,899
2025-09-29	114.70	115.40	112.50	114.19	107.40	97,062
2025-09-26	111.62	118.00	111.42	113.71	106.95	155,098
2025-09-25	112.01	112.85	111.50	112.06	105.39	49,381
2025-09-24	114.80	114.80	112.00	112.51	105.82	104,904
2025-09-23	113.54	114.50	113.13	113.53	106.78	35,858
2025-09-22	115.11	115.97	112.90	113.42	106.67	141,224
2025-09-19	117.03	117.59	114.00	114.75	107.92	191,326
2025-09-18	116.62	117.99	116.10	116.72	109.78	98,870
2025-09-17	118.05	118.85	116.01	116.62	109.68	166,442
2025-09-16	119.00	119.00	117.00	117.63	110.63	135,060
2025-09-15	117.20	119.47	115.92	118.46	111.41	157,338
2025-09-12	122.00	122.00	116.51	117.17	110.20	249,240
2025-09-11	124.00	125.50	119.00	120.20	113.05	826,918
2025-09-10	117.65	125.00	116.52	124.04	116.66	3,417,421
2025-09-09	113.80	121.10	112.10	117.61	110.61	2,147,536
2025-09-08	108.12	112.00	106.10	111.26	104.64	1,282,662
2025-09-05	107.00	108.00	107.00	107.89	101.47	81,332
2025-09-04	109.50	109.96	106.00	106.31	99.986	298,488
2025-09-03	107.40	110.15	106.07	108.23	101.79	404,056
2025-09-02	107.00	107.89	107.00	107.02	100.65	45,820
2025-09-01	110.00	110.00	107.10	107.73	101.32	130,794
2025-08-29	110.10	110.97	109.01	109.81	103.28	47,798
2025-08-28	111.16	111.96	109.80	110.02	103.47	96,018
2025-08-27	112.00	114.99	110.50	111.15	104.54	166,815
2025-08-26	109.10	112.80	109.10	112.05	105.38	116,684
2025-08-25	109.13	109.99	108.00	109.05	102.56	72,254
2025-08-22	111.98	111.98	108.21	108.73	102.26	87,937
2025-08-21	110.51	112.90	108.10	110.27	103.71	132,617
2025-08-20	117.98	119.00	107.27	110.36	103.79	675,399
2025-08-19	120.00	120.00	117.05	117.46	110.47	108,935
2025-08-18	118.89	120.48	118.00	119.51	112.40	147,653
2025-08-15	116.50	120.99	116.01	118.89	111.82	239,196
2025-08-13	116.00	119.00	115.63	115.98	109.08	143,470
2025-08-12	117.10	118.85	115.60	115.98	109.08	95,254
2025-08-11	117.00	119.43	116.07	117.09	110.12	105,214
2025-08-08	119.01	119.98	116.00	117.28	110.30	91,191
2025-08-07	118.00	121.88	117.05	119.31	112.21	181,206
2025-08-06	120.98	120.98	117.00	117.70	110.70	94,904

← NewerPage 5 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.