Cherat Packaging Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 119.46 | 119.98 | 118.00 | 118.52 | 110.46 | 90,549 |
| 2025-02-04 | 119.26 | 121.00 | 117.01 | 119.46 | 111.33 | 39,707 |
| 2025-02-03 | 122.00 | 123.75 | 119.01 | 121.40 | 113.14 | 54,856 |
| 2025-01-31 | 122.49 | 122.97 | 121.00 | 121.01 | 112.78 | 32,369 |
| 2025-01-30 | 121.76 | 121.76 | 120.00 | 120.20 | 112.02 | 27,912 |
| 2025-01-29 | 124.99 | 124.99 | 121.70 | 121.75 | 113.47 | 56,611 |
| 2025-01-28 | 124.20 | 124.20 | 121.50 | 121.51 | 113.24 | 37,482 |
| 2025-01-27 | 126.70 | 127.00 | 124.00 | 124.20 | 115.75 | 32,537 |
| 2025-01-24 | 127.28 | 129.97 | 127.00 | 128.01 | 119.30 | 24,154 |
| 2025-01-23 | 128.00 | 130.00 | 126.62 | 127.28 | 118.62 | 43,829 |
| 2025-01-22 | 130.00 | 130.95 | 127.25 | 128.68 | 119.92 | 126,368 |
| 2025-01-21 | 131.00 | 132.00 | 130.02 | 131.01 | 122.10 | 120,237 |
| 2025-01-20 | 131.00 | 133.00 | 130.00 | 131.26 | 122.33 | 49,454 |
| 2025-01-17 | 133.78 | 133.78 | 130.05 | 131.39 | 122.45 | 33,520 |
| 2025-01-16 | 131.00 | 133.95 | 130.00 | 130.03 | 121.18 | 47,737 |
| 2025-01-15 | 133.00 | 135.00 | 131.25 | 131.26 | 122.33 | 39,133 |
| 2025-01-14 | 127.00 | 135.25 | 126.10 | 131.32 | 122.38 | 78,954 |
| 2025-01-13 | 128.50 | 128.50 | 125.90 | 126.51 | 117.90 | 68,705 |
| 2025-01-10 | 124.90 | 128.00 | 123.50 | 127.40 | 118.73 | 25,999 |
| 2025-01-09 | 129.35 | 129.67 | 125.00 | 126.48 | 117.87 | 10,115 |
| 2025-01-08 | 128.78 | 129.78 | 127.75 | 127.75 | 119.06 | 26,910 |
| 2025-01-07 | 131.16 | 131.19 | 127.06 | 127.90 | 119.20 | 11,745 |
| 2025-01-06 | 132.30 | 132.30 | 130.00 | 131.06 | 122.14 | 68,539 |
| 2025-01-03 | 132.70 | 134.99 | 130.00 | 132.01 | 123.03 | 36,366 |
| 2025-01-02 | 136.56 | 137.91 | 132.00 | 132.60 | 123.58 | 72,566 |
| 2025-01-01 | 136.99 | 136.99 | 133.07 | 135.97 | 126.72 | 42,526 |
| 2024-12-31 | 131.00 | 141.48 | 129.87 | 137.67 | 128.30 | 162,304 |
| 2024-12-30 | 128.00 | 131.00 | 128.00 | 129.87 | 121.03 | 41,180 |
| 2024-12-27 | 129.85 | 129.98 | 125.00 | 128.96 | 120.19 | 34,649 |
| 2024-12-26 | 128.00 | 129.90 | 124.00 | 128.00 | 119.29 | 54,568 |
| 2024-12-24 | 130.27 | 130.27 | 121.20 | 128.50 | 119.76 | 37,670 |
| 2024-12-23 | 127.69 | 132.00 | 127.69 | 130.27 | 121.41 | 57,426 |
| 2024-12-20 | 129.90 | 129.90 | 123.10 | 127.69 | 119.00 | 35,971 |
| 2024-12-19 | 130.54 | 133.85 | 126.00 | 126.68 | 118.06 | 50,177 |
| 2024-12-18 | 137.00 | 137.96 | 134.50 | 134.81 | 125.64 | 49,249 |
| 2024-12-17 | 141.00 | 141.99 | 135.80 | 137.01 | 127.69 | 78,329 |
| 2024-12-16 | 140.50 | 143.01 | 139.75 | 140.71 | 131.14 | 115,322 |
| 2024-12-13 | 135.80 | 142.00 | 134.81 | 140.37 | 130.82 | 79,377 |
| 2024-12-12 | 133.50 | 136.39 | 130.06 | 135.88 | 126.63 | 53,531 |
| 2024-12-11 | 139.94 | 140.94 | 132.00 | 134.07 | 124.95 | 82,058 |
| 2024-12-10 | 143.00 | 144.01 | 136.00 | 138.83 | 129.38 | 72,583 |
| 2024-12-09 | 143.50 | 145.99 | 141.50 | 142.72 | 133.01 | 72,825 |
| 2024-12-06 | 146.00 | 148.98 | 142.00 | 143.58 | 133.81 | 31,365 |
| 2024-12-05 | 149.95 | 150.00 | 146.00 | 148.12 | 138.04 | 80,555 |
| 2024-12-04 | 146.01 | 152.89 | 143.00 | 149.61 | 139.43 | 181,155 |
| 2024-12-03 | 135.00 | 147.00 | 135.00 | 145.11 | 135.24 | 243,599 |
| 2024-12-02 | 132.55 | 140.80 | 126.01 | 137.22 | 127.88 | 459,034 |
| 2024-11-29 | 120.75 | 130.67 | 118.25 | 130.38 | 121.51 | 739,575 |
| 2024-11-28 | 116.00 | 121.00 | 113.00 | 118.79 | 110.71 | 238,562 |
| 2024-11-27 | 113.50 | 113.90 | 111.00 | 112.27 | 104.63 | 36,628 |
| 2024-11-26 | 115.01 | 115.85 | 110.99 | 111.27 | 103.70 | 68,756 |
| 2024-11-25 | 114.76 | 118.00 | 114.26 | 116.75 | 108.81 | 35,103 |
| 2024-11-22 | 117.00 | 118.40 | 114.00 | 114.76 | 106.95 | 47,034 |
| 2024-11-21 | 117.90 | 118.30 | 115.55 | 117.71 | 109.70 | 43,477 |
| 2024-11-20 | 116.00 | 118.60 | 115.00 | 117.06 | 109.10 | 81,590 |
| 2024-11-19 | 115.00 | 117.99 | 114.25 | 116.04 | 108.14 | 76,830 |
| 2024-11-18 | 117.90 | 117.90 | 112.27 | 113.94 | 106.19 | 38,787 |
| 2024-11-15 | 118.00 | 120.00 | 114.05 | 114.85 | 107.04 | 84,045 |
| 2024-11-14 | 115.89 | 119.00 | 113.50 | 116.47 | 108.55 | 125,305 |
| 2024-11-13 | 114.05 | 117.00 | 113.99 | 114.22 | 106.45 | 77,682 |
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.