Cherat Packaging Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	119.00	120.98	119.00	120.21	113.06	116,722
2025-08-04	118.50	119.90	116.11	118.90	111.83	104,455
2025-08-01	117.00	119.00	116.11	117.82	110.81	59,156
2025-07-31	119.00	121.00	116.10	117.45	110.46	139,673
2025-07-30	116.10	121.99	116.10	118.02	111.00	172,709
2025-07-29	120.99	122.50	116.10	118.22	111.19	144,225
2025-07-28	120.90	124.74	119.86	120.06	112.92	188,447
2025-07-25	122.14	122.99	119.82	120.05	112.91	137,187
2025-07-24	123.99	125.00	121.95	122.13	114.86	84,784
2025-07-23	124.90	125.90	123.10	123.44	116.10	67,494
2025-07-22	123.03	126.15	123.03	124.45	117.05	106,070
2025-07-21	124.50	125.00	122.00	122.71	115.41	55,941
2025-07-18	128.01	129.99	123.50	124.39	116.99	224,361
2025-07-17	125.77	131.00	124.50	128.83	121.17	506,491
2025-07-16	125.01	129.50	123.01	124.51	117.10	402,344
2025-07-15	135.77	136.99	127.61	127.93	120.32	446,325
2025-07-14	141.44	143.00	134.00	135.77	127.69	1,616,120
2025-07-11	126.10	137.30	126.10	137.30	129.13	3,103,264
2025-07-10	120.51	125.98	119.50	124.82	117.39	1,232,375
2025-07-09	116.51	122.50	116.10	118.70	111.64	867,521
2025-07-08	115.20	119.50	114.00	116.64	109.70	341,716
2025-07-07	112.31	118.79	112.31	114.60	107.78	340,018
2025-07-04	113.00	113.93	112.00	112.31	105.63	86,843
2025-07-03	114.50	115.50	112.00	112.99	106.27	84,171
2025-07-02	115.00	117.00	114.00	114.12	107.33	183,762
2025-07-01	117.80	117.80	114.20	114.97	108.13	176,706
2025-06-30	117.99	120.00	115.60	116.85	109.90	832,425
2025-06-27	112.00	118.40	111.00	116.44	109.51	994,245
2025-06-26	109.90	109.90	107.11	109.11	102.62	305,203
2025-06-25	111.04	111.04	107.50	107.79	101.38	164,263
2025-06-24	109.00	111.00	108.00	109.97	103.43	60,996
2025-06-23	111.00	111.00	105.00	105.37	99.101	117,154
2025-06-20	114.88	114.98	111.21	112.41	105.72	10,390
2025-06-19	114.00	114.98	111.66	112.57	105.87	50,309
2025-06-18	115.40	115.88	113.02	113.16	106.43	105,704
2025-06-17	114.89	116.76	113.91	114.53	107.72	277,292
2025-06-16	113.50	115.00	111.22	113.52	106.77	50,053
2025-06-13	115.49	116.80	110.10	112.84	106.13	51,851
2025-06-12	115.00	116.80	113.90	114.02	107.24	155,028
2025-06-11	112.00	116.00	112.00	113.97	107.19	281,569
2025-06-10	115.00	115.97	110.00	111.75	105.10	66,576
2025-06-05	115.00	115.00	112.00	112.99	106.27	86,480
2025-06-04	114.49	116.00	112.50	114.74	107.91	230,439
2025-06-03	117.41	119.19	114.11	114.92	108.08	370,900
2025-06-02	127.70	128.39	116.10	117.42	110.43	730,865
2025-05-30	116.50	124.82	114.57	124.82	117.39	1,803,226
2025-05-29	106.00	116.90	106.00	113.47	106.72	1,062,298
2025-05-27	106.25	107.50	105.00	106.77	100.42	49,122
2025-05-26	105.45	106.60	104.25	106.20	99.882	51,411
2025-05-23	103.03	104.98	102.00	103.93	97.747	32,626
2025-05-22	106.00	106.98	103.00	103.36	97.211	25,214
2025-05-21	105.53	108.20	105.30	106.16	99.844	69,251
2025-05-20	103.00	107.90	99.000	105.52	99.243	103,337
2025-05-19	104.50	104.50	102.00	103.00	96.872	40,116
2025-05-16	101.00	102.00	99.500	101.76	95.706	37,137
2025-05-15	100.47	101.99	100.00	101.01	95.001	31,558
2025-05-14	97.100	99.990	97.100	99.480	93.562	27,552
2025-05-13	103.00	103.00	96.050	99.510	93.590	49,294
2025-05-12	100.00	100.74	93.000	100.74	94.747	74,860
2025-05-09	87.900	95.000	85.130	91.580	86.132	12,949

← NewerPage 6 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.