Cherat Packaging Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	96.000	99.890	86.470	87.830	82.605	54,983
2025-05-07	96.000	100.87	95.010	96.080	90.364	83,431
2025-05-06	103.10	103.10	96.000	100.26	94.295	49,949
2025-05-05	95.000	104.10	95.000	103.57	97.409	222,021
2025-05-02	93.510	95.900	93.510	94.640	89.010	65,397
2025-04-30	97.000	97.000	92.450	92.720	87.204	37,298
2025-04-29	97.000	98.990	96.000	96.060	90.345	69,704
2025-04-28	103.03	106.27	97.010	97.910	92.085	94,290
2025-04-25	104.45	104.99	102.10	104.14	97.945	39,358
2025-04-24	105.07	107.99	103.00	103.50	97.343	61,908
2025-04-23	108.95	108.98	105.07	106.63	100.29	71,893
2025-04-22	107.44	109.91	106.12	108.02	101.59	108,450
2025-04-21	109.20	109.20	106.56	107.44	101.05	245,154
2025-04-18	108.00	109.50	105.00	107.11	100.74	121,164
2025-04-17	102.45	111.72	102.45	107.15	100.78	448,771
2025-04-16	102.45	102.50	101.52	101.56	95.518	37,906
2025-04-15	103.80	103.80	101.13	101.13	95.114	35,910
2025-04-14	101.00	103.45	101.00	101.55	95.509	11,230
2025-04-11	101.05	105.00	101.05	102.00	95.932	28,898
2025-04-10	104.00	104.75	101.15	103.41	97.258	2,405
2025-04-09	101.30	102.00	99.570	100.31	94.342	11,082
2025-04-08	102.00	104.00	100.00	101.36	95.330	51,693
2025-04-07	105.11	105.11	95.010	101.28	95.255	34,135
2025-04-04	108.59	108.59	105.00	105.11	98.857	12,753
2025-04-03	105.70	106.39	104.00	105.11	98.857	31,464
2025-03-27	106.00	106.01	105.51	105.71	99.421	26,089
2025-03-26	105.03	106.01	105.02	105.77	99.478	28,095
2025-03-25	106.54	106.54	104.00	105.27	99.007	5,530
2025-03-24	107.95	107.95	105.16	106.00	99.694	1,412
2025-03-21	107.03	107.75	106.03	106.91	100.55	26,537
2025-03-20	108.60	108.60	106.00	106.04	99.732	51,319
2025-03-19	109.00	109.00	107.00	107.09	100.72	11,971
2025-03-18	108.50	110.50	107.90	108.06	101.63	95,368
2025-03-17	105.00	110.00	105.00	107.61	101.21	59,122
2025-03-14	103.75	105.35	103.50	104.11	97.916	67,021
2025-03-13	105.50	105.88	101.51	103.50	97.343	12,544
2025-03-12	105.25	106.75	104.80	104.95	98.706	29,230
2025-03-11	105.48	106.99	104.03	106.18	99.863	33,345
2025-03-10	105.90	105.95	103.40	104.92	98.678	16,147
2025-03-07	106.03	106.44	102.10	103.58	97.418	67,737
2025-03-06	110.00	110.00	104.00	104.41	98.199	64,192
2025-03-05	110.00	110.00	106.00	106.37	100.04	38,082
2025-03-04	105.53	105.95	104.66	105.51	99.233	31,030
2025-03-03	106.00	106.00	102.12	105.10	98.848	15,393
2025-02-28	108.00	108.00	106.00	106.39	100.06	31,195
2025-02-27	107.90	108.01	107.50	107.68	101.27	4,538
2025-02-26	110.00	110.00	106.70	107.16	100.78	38,104
2025-02-25	110.08	110.40	108.20	110.00	102.52	72,416
2025-02-24	111.01	111.89	110.00	110.34	102.83	45,260
2025-02-21	112.00	112.50	110.90	111.56	103.97	57,608
2025-02-20	115.98	116.01	110.00	111.50	103.91	137,504
2025-02-19	116.95	116.95	114.82	114.90	107.08	47,225
2025-02-18	115.92	117.35	115.67	115.93	108.04	300,412
2025-02-17	117.00	118.35	115.75	115.88	108.00	46,059
2025-02-14	119.99	119.99	116.01	117.00	109.04	31,291
2025-02-13	120.00	120.00	119.00	119.13	111.02	31,762
2025-02-12	120.50	120.50	119.00	119.52	111.39	28,536
2025-02-11	119.00	121.00	118.06	119.03	110.93	58,227
2025-02-10	117.55	118.89	115.70	117.54	109.54	46,559
2025-02-07	119.00	119.49	117.80	118.02	109.99	31,175

← NewerPage 7 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.