Chenab Limited (PSX:CHBL)
Pakistan · Delayed Price · Currency is PKR 24.96
+1.08 (4.52%)
At close: Sep 9, 2025
Chenab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |