Chenab Limited (PSX:CHBL)
Pakistan · Delayed Price · Currency is PKR 8.00
-0.31 (-3.73%)
At close: Mar 19, 2026
Chenab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 8.07 | 8.30 | 7.86 | 8.00 | 8.00 | -3.73% | 151,143 |
| Mar 18, 2026 | 8.25 | 8.55 | 8.10 | 8.31 | 8.31 | 4.53% | 374,179 |
| Mar 17, 2026 | 8.09 | 8.29 | 7.90 | 7.95 | 7.95 | -1.24% | 190,251 |
| Mar 16, 2026 | 8.45 | 8.55 | 8.00 | 8.05 | 8.05 | -4.73% | 321,766 |
| Mar 13, 2026 | 7.97 | 8.86 | 7.80 | 8.45 | 8.45 | 6.69% | 1,731,773 |
| Mar 12, 2026 | 8.30 | 8.60 | 7.80 | 7.92 | 7.92 | -3.30% | 636,667 |
| Mar 11, 2026 | 8.21 | 8.40 | 7.70 | 8.19 | 8.19 | -0.24% | 434,247 |
| Mar 10, 2026 | 8.05 | 8.60 | 8.02 | 8.21 | 8.21 | 3.27% | 536,262 |
| Mar 9, 2026 | 7.91 | 8.25 | 7.86 | 7.95 | 7.95 | -10.27% | 955,539 |
| Mar 6, 2026 | 9.75 | 10.15 | 8.86 | 8.86 | 8.86 | -10.14% | 4,835,188 |
| Mar 5, 2026 | 10.31 | 11.28 | 9.75 | 9.86 | 9.86 | -8.96% | 11,692,490 |
| Mar 4, 2026 | 12.80 | 13.10 | 10.83 | 10.83 | 10.83 | -9.98% | 3,189,440 |
| Mar 3, 2026 | 9.86 | 12.03 | 9.86 | 12.03 | 12.03 | 9.96% | 883,526 |
| Mar 2, 2026 | 10.94 | 11.00 | 10.94 | 10.94 | 10.94 | -9.96% | 129,865 |
| Feb 27, 2026 | 11.90 | 12.50 | 11.00 | 12.15 | 12.15 | 5.38% | 2,236,139 |
| Feb 26, 2026 | 11.00 | 11.53 | 10.10 | 11.53 | 11.53 | 10.02% | 3,358,391 |
| Feb 25, 2026 | 10.19 | 10.48 | 9.79 | 10.48 | 10.48 | 10.55% | 573,213 |
| Feb 24, 2026 | 8.48 | 9.48 | 7.48 | 9.48 | 9.48 | 11.79% | 4,738,151 |
| Feb 23, 2026 | 9.47 | 9.65 | 8.47 | 8.48 | 8.48 | -10.45% | 163,963 |
| Feb 20, 2026 | 9.98 | 9.98 | 9.10 | 9.47 | 9.47 | -1.76% | 23,963 |
| Feb 19, 2026 | 10.14 | 10.14 | 9.58 | 9.64 | 9.64 | -4.93% | 215,914 |
| Feb 18, 2026 | 10.40 | 10.40 | 9.80 | 10.14 | 10.14 | 1.40% | 35,902 |
| Feb 17, 2026 | 10.69 | 10.69 | 9.80 | 10.00 | 10.00 | -0.10% | 115,738 |
| Feb 16, 2026 | 10.74 | 10.88 | 9.90 | 10.01 | 10.01 | -4.76% | 307,351 |
| Feb 13, 2026 | 10.95 | 11.00 | 10.00 | 10.51 | 10.51 | -1.50% | 298,671 |
| Feb 12, 2026 | 10.85 | 11.34 | 10.60 | 10.67 | 10.67 | - | 386,972 |
| Feb 11, 2026 | 11.25 | 11.25 | 10.50 | 10.67 | 10.67 | -4.13% | 758,791 |
| Feb 10, 2026 | 11.78 | 11.78 | 11.00 | 11.13 | 11.13 | -3.39% | 293,948 |
| Feb 9, 2026 | 11.80 | 11.80 | 11.50 | 11.52 | 11.52 | -0.17% | 171,555 |
| Feb 6, 2026 | 12.05 | 12.05 | 11.50 | 11.54 | 11.54 | -2.86% | 159,767 |
| Feb 4, 2026 | 12.09 | 12.10 | 11.80 | 11.88 | 11.88 | 0.08% | 193,470 |
| Feb 3, 2026 | 12.30 | 12.48 | 11.78 | 11.87 | 11.87 | -3.50% | 1,055,110 |
| Feb 2, 2026 | 12.75 | 12.90 | 12.11 | 12.30 | 12.30 | -2.54% | 430,974 |
| Jan 30, 2026 | 11.91 | 12.90 | 11.81 | 12.62 | 12.62 | 5.96% | 1,940,904 |
| Jan 29, 2026 | 12.53 | 12.68 | 11.80 | 11.91 | 11.91 | -4.80% | 288,698 |
| Jan 28, 2026 | 12.70 | 12.98 | 12.30 | 12.51 | 12.51 | 0.56% | 833,402 |
| Jan 27, 2026 | 11.80 | 13.00 | 11.70 | 12.44 | 12.44 | 4.71% | 1,723,613 |
| Jan 26, 2026 | 12.30 | 12.39 | 11.65 | 11.88 | 11.88 | -1.49% | 159,555 |
| Jan 23, 2026 | 12.13 | 12.50 | 11.91 | 12.06 | 12.06 | -0.90% | 193,340 |
| Jan 22, 2026 | 12.35 | 12.35 | 11.84 | 12.17 | 12.17 | -1.38% | 276,428 |
| Jan 21, 2026 | 12.15 | 12.51 | 11.90 | 12.34 | 12.34 | 2.58% | 1,296,412 |
| Jan 20, 2026 | 11.75 | 12.20 | 11.60 | 12.03 | 12.03 | 2.56% | 826,179 |
| Jan 19, 2026 | 11.75 | 12.00 | 11.56 | 11.73 | 11.73 | -0.51% | 208,815 |
| Jan 16, 2026 | 11.79 | 11.99 | 11.57 | 11.79 | 11.79 | 1.64% | 348,637 |
| Jan 15, 2026 | 11.60 | 11.98 | 11.49 | 11.60 | 11.60 | 0.26% | 1,057,936 |
| Jan 14, 2026 | 11.78 | 11.78 | 11.40 | 11.57 | 11.57 | -1.11% | 436,469 |
| Jan 13, 2026 | 11.76 | 11.84 | 11.55 | 11.70 | 11.70 | -0.51% | 78,146 |
| Jan 12, 2026 | 11.78 | 12.64 | 11.56 | 11.76 | 11.76 | 1.73% | 828,918 |
| Jan 9, 2026 | 11.70 | 11.72 | 11.51 | 11.56 | 11.56 | -1.20% | 247,093 |
| Jan 8, 2026 | 11.85 | 12.10 | 11.66 | 11.70 | 11.70 | -1.02% | 331,671 |