Chenab Limited (PSX:CHBL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
23.79
-0.94 (-3.80%)
At close: Sep 29, 2025

Chenab Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202523.9024.0023.0023.4523.45-1.43%2,297,400
Sep 29, 202524.1124.6423.5123.7923.79-3.80%32,476
Sep 26, 202524.5225.0024.0024.7324.73-1,155,686
Sep 25, 202523.6025.0023.2624.7324.734.52%3,249,605
Sep 24, 202524.4424.4423.0023.6623.66-3.51%118,367
Sep 23, 202523.8825.0023.1024.5224.523.42%151,797
Sep 22, 202523.5023.8023.4923.7123.711.59%45,915
Sep 19, 202523.9224.4022.1123.3423.34-3.67%100,873
Sep 18, 202524.9024.9023.9124.2324.23-0.62%112,924
Sep 17, 202524.9925.0024.3024.3824.38-0.97%124,302
Sep 16, 202525.2025.2024.5024.6224.62-1.91%156,030
Sep 15, 202526.0026.0024.7025.1025.10-4.05%104,591
Sep 12, 202524.4026.5823.5026.1626.168.28%715,479
Sep 11, 202524.2124.4823.9924.1624.16-3.48%41,602
Sep 10, 202524.9625.2524.0025.0325.030.28%523,129
Sep 9, 202524.4026.2723.8024.9624.964.52%722,270
Sep 8, 202524.4024.9922.2623.8823.88-2.25%220,856
Sep 5, 202524.8524.8923.8024.4324.43-0.53%64,481
Sep 4, 202524.9025.0024.0024.5624.560.20%470,395
Sep 3, 202524.4925.0024.0124.5124.511.70%1,265,505
Sep 2, 202524.0025.1524.0024.1024.10-0.74%253,135
Sep 1, 202523.2925.5422.5024.2824.284.57%933,942
Aug 29, 202522.9823.3922.5023.2223.222.70%1,104,883
Aug 28, 202523.2123.2122.0122.6122.61-2.75%1,086,662
Aug 27, 202523.2023.7522.1523.2523.251.09%1,903,180
Aug 26, 202523.0123.2422.5123.0023.00-1.75%764,602
Aug 25, 202523.1023.6022.5023.4123.41-1.22%1,152,845
Aug 22, 202523.4924.0022.9023.7023.701.63%1,230,460
Aug 21, 202524.5024.5022.6023.3223.321.00%1,713,603
Aug 20, 202521.0123.0919.1923.0923.0910.00%2,332,552
Aug 19, 202521.5021.5820.8120.9920.99-2.73%181,430
Aug 18, 202522.3022.3021.4021.5821.58-1.46%2,021,841
Aug 15, 202521.4922.8720.9721.9021.903.11%323,006
Aug 13, 202521.0522.1620.6021.2421.241.09%1,642,237
Aug 12, 202520.9522.5020.7121.0121.01-8.69%2,751,502
Aug 11, 202525.0025.3822.9023.0123.01-9.55%1,430,559
Aug 8, 202525.3525.7724.5025.4425.441.48%7,978,096
Aug 7, 202524.5026.7522.2525.0725.072.33%5,499,910
Aug 6, 202524.0024.9023.5024.5024.506.06%5,049,604
Aug 5, 202521.0023.1020.0523.1023.1010.00%4,121,751
Aug 4, 202522.3722.3719.8621.0021.00-2.73%2,496,125
Aug 1, 202520.7522.4520.5021.5921.591.84%5,823,851
Jul 31, 202520.8921.3817.6021.2021.209.05%4,882,292
Jul 30, 202518.5019.4417.6719.4419.4410.02%5,925,802
Jul 29, 202517.6717.6717.6517.6717.6710.02%3,483,216
Jul 28, 202516.0016.0615.5016.0616.0610.00%1,146,830
Jul 25, 202512.7514.6012.5114.6014.6010.02%7,030,063
Jul 24, 202512.0013.4011.5013.2713.278.95%8,656,571
Jul 23, 202511.7012.5411.0512.1812.184.91%5,510,509
Jul 22, 202510.8511.7010.8511.6111.619.12%5,973,143