Cherat Packaging Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 124.49 | 124.49 | 115.00 | 115.94 | 108.05 | 168,393 |
| 2024-11-11 | 113.05 | 121.47 | 113.00 | 121.45 | 113.19 | 507,304 |
| 2024-11-08 | 107.00 | 113.00 | 106.55 | 110.43 | 102.92 | 134,382 |
| 2024-11-07 | 106.80 | 107.00 | 105.50 | 106.67 | 99.412 | 32,683 |
| 2024-11-06 | 105.50 | 107.00 | 105.00 | 106.50 | 99.254 | 12,400 |
| 2024-11-05 | 104.00 | 107.50 | 104.00 | 106.01 | 98.797 | 36,732 |
| 2024-11-04 | 104.50 | 105.00 | 102.00 | 103.67 | 96.616 | 14,109 |
| 2024-11-01 | 104.00 | 104.98 | 104.00 | 104.00 | 96.924 | 35 |
| 2024-10-31 | 106.00 | 106.00 | 103.75 | 104.00 | 96.924 | 36,059 |
| 2024-10-30 | 106.90 | 106.90 | 105.00 | 105.95 | 98.741 | 29,339 |
| 2024-10-29 | 107.00 | 107.00 | 105.00 | 105.50 | 98.322 | 35,332 |
| 2024-10-28 | 107.95 | 107.95 | 105.02 | 106.87 | 99.598 | 51,493 |
| 2024-10-25 | 108.00 | 109.00 | 106.00 | 107.12 | 99.831 | 71,968 |
| 2024-10-24 | 106.25 | 108.50 | 106.25 | 107.37 | 100.06 | 67,189 |
| 2024-10-23 | 104.49 | 106.00 | 104.10 | 106.00 | 98.788 | 61,988 |
| 2024-10-22 | 104.01 | 105.70 | 104.00 | 104.39 | 97.287 | 40,499 |
| 2024-10-21 | 103.00 | 105.60 | 103.00 | 104.99 | 97.846 | 44,616 |
| 2024-10-18 | 101.50 | 103.00 | 101.00 | 102.98 | 95.973 | 77,319 |
| 2024-10-17 | 98.500 | 101.00 | 98.500 | 100.76 | 93.904 | 36,427 |
| 2024-10-16 | 102.50 | 102.90 | 100.00 | 100.02 | 93.215 | 73,633 |
| 2024-10-15 | 101.00 | 102.48 | 100.00 | 102.00 | 95.060 | 37,074 |
| 2024-10-14 | 102.00 | 102.80 | 100.08 | 101.55 | 94.640 | 41,393 |
| 2024-10-11 | 101.05 | 103.81 | 101.00 | 103.00 | 95.992 | 30,762 |
| 2024-10-10 | 101.52 | 103.00 | 100.05 | 102.00 | 95.060 | 29,406 |
| 2024-10-09 | 102.00 | 102.75 | 102.00 | 102.49 | 95.516 | 29,092 |
| 2024-10-08 | 102.99 | 102.99 | 102.00 | 102.00 | 95.060 | 24,519 |
| 2024-10-07 | 102.90 | 103.00 | 102.00 | 102.34 | 95.377 | 33,426 |
| 2024-10-04 | 102.80 | 102.80 | 100.00 | 102.00 | 95.060 | 39,640 |
| 2024-10-03 | 101.00 | 103.48 | 101.00 | 102.85 | 92.590 | 44,769 |
| 2024-10-02 | 102.93 | 102.93 | 102.00 | 102.00 | 91.825 | 26,353 |
| 2024-10-01 | 99.510 | 102.91 | 99.510 | 100.64 | 90.601 | 9,857 |
| 2024-09-30 | 102.00 | 102.00 | 99.500 | 99.510 | 89.583 | 38,598 |
| 2024-09-27 | 103.00 | 103.77 | 103.00 | 103.00 | 92.725 | 27,675 |
| 2024-09-26 | 104.90 | 105.49 | 102.80 | 103.07 | 92.788 | 40,239 |
| 2024-09-25 | 104.75 | 104.75 | 104.73 | 104.74 | 94.292 | 23,420 |
| 2024-09-24 | 104.99 | 104.99 | 103.07 | 103.20 | 92.905 | 24,237 |
| 2024-09-23 | 104.02 | 105.94 | 104.02 | 104.72 | 94.274 | 23,692 |
| 2024-09-20 | 104.00 | 105.95 | 103.52 | 105.79 | 95.237 | 23,903 |
| 2024-09-19 | 104.30 | 106.35 | 104.30 | 105.78 | 95.228 | 79,423 |
| 2024-09-18 | 105.01 | 105.01 | 104.06 | 105.00 | 94.526 | 28,563 |
| 2024-09-16 | 108.00 | 108.00 | 105.00 | 106.00 | 95.426 | 67,949 |
| 2024-09-13 | 107.00 | 108.00 | 105.99 | 108.00 | 97.226 | 60,215 |
| 2024-09-12 | 104.07 | 106.50 | 104.07 | 104.92 | 94.454 | 25,029 |
| 2024-09-11 | 105.00 | 105.90 | 104.00 | 104.88 | 94.418 | 26,113 |
| 2024-09-10 | 104.00 | 104.00 | 102.55 | 103.50 | 93.175 | 29,094 |
| 2024-09-09 | 108.00 | 108.10 | 103.00 | 103.23 | 92.932 | 38,748 |
| 2024-09-06 | 106.02 | 106.75 | 104.90 | 106.75 | 96.101 | 31,595 |
| 2024-09-05 | 107.00 | 107.00 | 104.00 | 105.75 | 95.201 | 30,159 |
| 2024-09-04 | 105.99 | 105.99 | 104.50 | 104.52 | 94.094 | 28,674 |
| 2024-09-03 | 105.35 | 109.00 | 105.00 | 105.11 | 94.625 | 49,848 |
| 2024-09-02 | 107.00 | 107.80 | 105.10 | 105.35 | 94.841 | 8,536 |
| 2024-08-30 | 106.00 | 108.75 | 104.50 | 106.49 | 95.867 | 25,607 |
| 2024-08-29 | 106.00 | 108.50 | 105.90 | 106.61 | 95.975 | 81,750 |
| 2024-08-28 | 105.11 | 106.95 | 104.11 | 105.17 | 94.679 | 50,823 |
| 2024-08-27 | 106.90 | 107.00 | 106.00 | 106.00 | 95.426 | 61,550 |
| 2024-08-26 | 110.00 | 110.00 | 104.99 | 106.11 | 95.525 | 77,578 |
| 2024-08-23 | 115.00 | 116.00 | 108.11 | 109.00 | 98.127 | 76,352 |
| 2024-08-22 | 115.15 | 117.75 | 114.12 | 114.87 | 103.41 | 95,721 |
| 2024-08-21 | 114.99 | 114.99 | 114.00 | 114.12 | 102.74 | 49,440 |
| 2024-08-20 | 113.10 | 116.00 | 113.00 | 114.02 | 102.65 | 28,159 |
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.