Chenab Limited (PSX:CHBL)
Pakistan · Delayed Price · Currency is PKR 19.39
-0.33 (-1.67%)
At close: Oct 17, 2025
Chenab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 18.19 | 18.68 | 17.11 | 17.71 | 17.71 | -2.69% | 1,288,457 |
| Oct 20, 2025 | 18.90 | 18.90 | 17.45 | 18.20 | 18.20 | -6.14% | 771,546 |
| Oct 17, 2025 | 19.72 | 20.25 | 17.75 | 19.39 | 19.39 | -1.67% | 2,273,960 |
| Oct 16, 2025 | 19.80 | 20.49 | 18.50 | 19.72 | 19.72 | -0.50% | 275,410 |
| Oct 15, 2025 | 20.22 | 20.80 | 19.80 | 19.82 | 19.82 | -1.93% | 110,381 |
| Oct 14, 2025 | 22.88 | 22.88 | 20.10 | 20.21 | 20.21 | -6.00% | 166,894 |
| Oct 13, 2025 | 22.65 | 22.65 | 21.36 | 21.50 | 21.50 | -6.03% | 9,310 |
| Oct 10, 2025 | 22.99 | 22.99 | 21.50 | 22.88 | 22.88 | 1.69% | 859,017 |
| Oct 9, 2025 | 23.50 | 23.50 | 22.40 | 22.50 | 22.50 | -4.30% | 96,527 |
| Oct 8, 2025 | 24.00 | 24.00 | 22.00 | 23.51 | 23.51 | -1.51% | 79,693 |
| Oct 7, 2025 | 22.00 | 24.07 | 20.70 | 23.87 | 23.87 | 9.10% | 3,555,605 |
| Oct 6, 2025 | 22.68 | 22.68 | 21.75 | 21.88 | 21.88 | -3.57% | 63,813 |
| Oct 3, 2025 | 22.90 | 23.40 | 21.76 | 22.69 | 22.69 | -0.92% | 925,282 |
| Oct 2, 2025 | 23.05 | 23.65 | 21.61 | 22.90 | 22.90 | -2.84% | 65,678 |
| Oct 1, 2025 | 23.10 | 23.90 | 23.00 | 23.57 | 23.57 | 0.51% | 531,972 |
| Sep 30, 2025 | 23.90 | 24.00 | 23.00 | 23.45 | 23.45 | -1.43% | 2,297,400 |
| Sep 29, 2025 | 24.11 | 24.64 | 23.51 | 23.79 | 23.79 | -3.80% | 32,476 |
| Sep 26, 2025 | 24.52 | 25.00 | 24.00 | 24.73 | 24.73 | - | 1,155,686 |
| Sep 25, 2025 | 23.60 | 25.00 | 23.26 | 24.73 | 24.73 | 4.52% | 3,249,605 |
| Sep 24, 2025 | 24.44 | 24.44 | 23.00 | 23.66 | 23.66 | -3.51% | 118,367 |
| Sep 23, 2025 | 23.88 | 25.00 | 23.10 | 24.52 | 24.52 | 3.42% | 151,797 |
| Sep 22, 2025 | 23.50 | 23.80 | 23.49 | 23.71 | 23.71 | 1.59% | 45,915 |
| Sep 19, 2025 | 23.92 | 24.40 | 22.11 | 23.34 | 23.34 | -3.67% | 100,873 |
| Sep 18, 2025 | 24.90 | 24.90 | 23.91 | 24.23 | 24.23 | -0.62% | 112,924 |
| Sep 17, 2025 | 24.99 | 25.00 | 24.30 | 24.38 | 24.38 | -0.97% | 124,302 |
| Sep 16, 2025 | 25.20 | 25.20 | 24.50 | 24.62 | 24.62 | -1.91% | 156,030 |
| Sep 15, 2025 | 26.00 | 26.00 | 24.70 | 25.10 | 25.10 | -4.05% | 104,591 |
| Sep 12, 2025 | 24.40 | 26.58 | 23.50 | 26.16 | 26.16 | 8.28% | 715,479 |
| Sep 11, 2025 | 24.21 | 24.48 | 23.99 | 24.16 | 24.16 | -3.48% | 41,602 |
| Sep 10, 2025 | 24.96 | 25.25 | 24.00 | 25.03 | 25.03 | 0.28% | 523,129 |
| Sep 9, 2025 | 24.40 | 26.27 | 23.80 | 24.96 | 24.96 | 4.52% | 722,270 |
| Sep 8, 2025 | 24.40 | 24.99 | 22.26 | 23.88 | 23.88 | -2.25% | 220,856 |
| Sep 5, 2025 | 24.85 | 24.89 | 23.80 | 24.43 | 24.43 | -0.53% | 64,481 |
| Sep 4, 2025 | 24.90 | 25.00 | 24.00 | 24.56 | 24.56 | 0.20% | 470,395 |
| Sep 3, 2025 | 24.49 | 25.00 | 24.01 | 24.51 | 24.51 | 1.70% | 1,265,505 |
| Sep 2, 2025 | 24.00 | 25.15 | 24.00 | 24.10 | 24.10 | -0.74% | 253,135 |
| Sep 1, 2025 | 23.29 | 25.54 | 22.50 | 24.28 | 24.28 | 4.57% | 933,942 |
| Aug 29, 2025 | 22.98 | 23.39 | 22.50 | 23.22 | 23.22 | 2.70% | 1,104,883 |
| Aug 28, 2025 | 23.21 | 23.21 | 22.01 | 22.61 | 22.61 | -2.75% | 1,086,662 |
| Aug 27, 2025 | 23.20 | 23.75 | 22.15 | 23.25 | 23.25 | 1.09% | 1,903,180 |
| Aug 26, 2025 | 23.01 | 23.24 | 22.51 | 23.00 | 23.00 | -1.75% | 764,602 |
| Aug 25, 2025 | 23.10 | 23.60 | 22.50 | 23.41 | 23.41 | -1.22% | 1,152,845 |
| Aug 22, 2025 | 23.49 | 24.00 | 22.90 | 23.70 | 23.70 | 1.63% | 1,230,460 |
| Aug 21, 2025 | 24.50 | 24.50 | 22.60 | 23.32 | 23.32 | 1.00% | 1,713,603 |
| Aug 20, 2025 | 21.01 | 23.09 | 19.19 | 23.09 | 23.09 | 10.00% | 2,332,552 |
| Aug 19, 2025 | 21.50 | 21.58 | 20.81 | 20.99 | 20.99 | -2.73% | 181,430 |
| Aug 18, 2025 | 22.30 | 22.30 | 21.40 | 21.58 | 21.58 | -1.46% | 2,021,841 |
| Aug 15, 2025 | 21.49 | 22.87 | 20.97 | 21.90 | 21.90 | 3.11% | 323,006 |
| Aug 13, 2025 | 21.05 | 22.16 | 20.60 | 21.24 | 21.24 | 1.09% | 1,642,237 |
| Aug 12, 2025 | 20.95 | 22.50 | 20.71 | 21.01 | 21.01 | -8.69% | 2,751,502 |