Chenab Limited (PSX:CHBL)
Pakistan · Delayed Price · Currency is PKR 23.01
-2.43 (-9.55%)
At close: Aug 11, 2025
Chenab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 25.00 | 25.38 | 22.90 | 23.01 | 23.01 | -9.55% | 1,430,559 |
| Aug 8, 2025 | 25.35 | 25.77 | 24.50 | 25.44 | 25.44 | 1.48% | 7,978,096 |
| Aug 7, 2025 | 24.50 | 26.75 | 22.25 | 25.07 | 25.07 | 2.33% | 5,499,910 |
| Aug 6, 2025 | 24.00 | 24.90 | 23.50 | 24.50 | 24.50 | 6.06% | 5,049,604 |
| Aug 5, 2025 | 21.00 | 23.10 | 20.05 | 23.10 | 23.10 | 10.00% | 4,121,751 |
| Aug 4, 2025 | 22.37 | 22.37 | 19.86 | 21.00 | 21.00 | -2.73% | 2,496,125 |
| Aug 1, 2025 | 20.75 | 22.45 | 20.50 | 21.59 | 21.59 | 1.84% | 5,823,851 |
| Jul 31, 2025 | 20.89 | 21.38 | 17.60 | 21.20 | 21.20 | 9.05% | 4,882,292 |
| Jul 30, 2025 | 18.50 | 19.44 | 17.67 | 19.44 | 19.44 | 10.02% | 5,925,802 |
| Jul 29, 2025 | 17.67 | 17.67 | 17.65 | 17.67 | 17.67 | 10.02% | 3,483,216 |
| Jul 28, 2025 | 16.00 | 16.06 | 15.50 | 16.06 | 16.06 | 10.00% | 1,146,830 |
| Jul 25, 2025 | 12.75 | 14.60 | 12.51 | 14.60 | 14.60 | 10.02% | 7,030,063 |
| Jul 24, 2025 | 12.00 | 13.40 | 11.50 | 13.27 | 13.27 | 8.95% | 8,656,571 |
| Jul 23, 2025 | 11.70 | 12.54 | 11.05 | 12.18 | 12.18 | 4.91% | 5,510,509 |
| Jul 22, 2025 | 10.85 | 11.70 | 10.85 | 11.61 | 11.61 | 9.12% | 5,973,143 |
| Jul 21, 2025 | 9.31 | 10.64 | 9.31 | 10.64 | 10.64 | 10.37% | 3,679,608 |
| Jul 18, 2025 | 8.99 | 9.65 | 8.42 | 9.64 | 9.64 | 11.45% | 12,945,940 |
| Jul 17, 2025 | 7.85 | 8.65 | 7.41 | 8.65 | 8.65 | 13.07% | 4,608,706 |
| Jul 16, 2025 | 7.90 | 7.90 | 7.14 | 7.65 | 7.65 | -0.65% | 272,304 |
| Jul 15, 2025 | 8.19 | 8.30 | 7.68 | 7.70 | 7.70 | -5.87% | 706,975 |
| Jul 14, 2025 | 7.90 | 8.62 | 7.05 | 8.18 | 8.18 | 7.35% | 7,843,140 |
| Jul 11, 2025 | 7.70 | 7.98 | 7.56 | 7.62 | 7.62 | -2.06% | 303,900 |
| Jul 10, 2025 | 7.46 | 7.85 | 7.35 | 7.78 | 7.78 | 5.28% | 740,472 |
| Jul 9, 2025 | 7.50 | 7.56 | 7.25 | 7.39 | 7.39 | 1.37% | 503,679 |
| Jul 8, 2025 | 7.50 | 7.50 | 7.02 | 7.29 | 7.29 | -0.68% | 95,395 |
| Jul 7, 2025 | 7.49 | 7.56 | 7.20 | 7.34 | 7.34 | 3.23% | 142,131 |
| Jul 4, 2025 | 7.40 | 7.49 | 7.01 | 7.11 | 7.11 | 1.28% | 97,105 |
| Jul 3, 2025 | 7.49 | 7.49 | 7.01 | 7.02 | 7.02 | -3.97% | 114,203 |
| Jul 2, 2025 | 7.45 | 7.74 | 7.30 | 7.31 | 7.31 | -0.68% | 102,635 |
| Jul 1, 2025 | 7.99 | 7.99 | 7.35 | 7.36 | 7.36 | -0.54% | 231,387 |
| Jun 30, 2025 | 7.02 | 7.68 | 7.00 | 7.40 | 7.40 | 4.96% | 444,867 |
| Jun 27, 2025 | 7.14 | 7.34 | 7.04 | 7.05 | 7.05 | 1.00% | 368,218 |
| Jun 26, 2025 | 6.99 | 7.05 | 6.80 | 6.98 | 6.98 | 1.16% | 252,950 |
| Jun 25, 2025 | 6.90 | 7.01 | 6.86 | 6.90 | 6.90 | 0.73% | 186,412 |
| Jun 24, 2025 | 6.75 | 7.28 | 6.40 | 6.85 | 6.85 | 9.08% | 130,708 |
| Jun 23, 2025 | 6.70 | 6.70 | 6.26 | 6.28 | 6.28 | -4.85% | 41,983 |
| Jun 20, 2025 | 6.52 | 6.94 | 6.52 | 6.60 | 6.60 | -1.05% | 121,540 |
| Jun 19, 2025 | 6.69 | 7.00 | 6.56 | 6.67 | 6.67 | 4.06% | 269,456 |
| Jun 18, 2025 | 6.50 | 6.57 | 6.40 | 6.41 | 6.41 | -2.44% | 14,523 |
| Jun 17, 2025 | 6.61 | 6.85 | 6.55 | 6.57 | 6.57 | -0.45% | 219,097 |
| Jun 16, 2025 | 6.44 | 6.73 | 6.26 | 6.60 | 6.60 | 6.45% | 231,882 |
| Jun 13, 2025 | 6.18 | 6.45 | 6.12 | 6.20 | 6.20 | 0.49% | 76,515 |
| Jun 12, 2025 | 6.85 | 6.88 | 6.15 | 6.17 | 6.17 | -7.36% | 859,369 |
| Jun 11, 2025 | 6.90 | 6.90 | 6.50 | 6.66 | 6.66 | 1.22% | 225,977 |
| Jun 10, 2025 | 6.48 | 6.70 | 6.23 | 6.58 | 6.58 | 5.62% | 160,756 |
| Jun 5, 2025 | 6.10 | 6.48 | 6.10 | 6.23 | 6.23 | 1.47% | 104,773 |
| Jun 4, 2025 | 6.49 | 6.49 | 6.00 | 6.14 | 6.14 | -3.31% | 115,517 |
| Jun 3, 2025 | 6.50 | 6.50 | 6.19 | 6.35 | 6.35 | -0.16% | 33,813 |
| Jun 2, 2025 | 6.62 | 6.62 | 6.19 | 6.36 | 6.36 | -0.31% | 110,100 |
| May 30, 2025 | 6.49 | 6.64 | 6.30 | 6.38 | 6.38 | -0.16% | 293,090 |