Chenab Limited (PSX:CHBL)
Pakistan · Delayed Price · Currency is PKR 9.05
+0.08 (0.89%)
At close: May 22, 2026
Chenab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 9.09 | 9.18 | 8.81 | 9.05 | 9.05 | 0.89% | 257,288 |
| May 21, 2026 | 9.25 | 9.25 | 8.90 | 8.97 | 8.97 | -0.66% | 270,218 |
| May 20, 2026 | 9.00 | 9.25 | 8.85 | 9.03 | 9.03 | -0.77% | 409,286 |
| May 19, 2026 | 9.49 | 9.60 | 9.01 | 9.10 | 9.10 | - | 539,140 |
| May 18, 2026 | 10.00 | 10.00 | 9.07 | 9.10 | 9.10 | -9.72% | 1,045,584 |
| May 15, 2026 | 11.09 | 11.09 | 9.84 | 10.08 | 10.08 | -7.78% | 2,140,183 |
| May 14, 2026 | 11.50 | 12.15 | 10.70 | 10.93 | 10.93 | -2.15% | 4,183,661 |
| May 13, 2026 | 10.64 | 11.17 | 10.15 | 11.17 | 11.17 | 10.05% | 6,570,980 |
| May 12, 2026 | 9.30 | 10.15 | 9.30 | 10.15 | 10.15 | 10.93% | 3,104,592 |
| May 11, 2026 | 8.98 | 9.34 | 8.56 | 9.15 | 9.15 | 3.62% | 649,738 |
| May 8, 2026 | 8.44 | 9.14 | 8.44 | 8.83 | 8.83 | 4.62% | 864,389 |
| May 7, 2026 | 8.21 | 8.58 | 8.10 | 8.44 | 8.44 | 2.80% | 317,719 |
| May 6, 2026 | 8.40 | 8.40 | 7.87 | 8.21 | 8.21 | 4.45% | 396,901 |
| May 5, 2026 | 8.29 | 8.29 | 7.52 | 7.86 | 7.86 | 2.61% | 224,283 |
| May 4, 2026 | 7.99 | 8.24 | 7.50 | 7.66 | 7.66 | -2.79% | 339,759 |
| Apr 30, 2026 | 8.26 | 8.38 | 7.81 | 7.88 | 7.88 | -5.74% | 258,772 |
| Apr 29, 2026 | 8.99 | 8.99 | 8.35 | 8.36 | 8.36 | -5.75% | 297,027 |
| Apr 28, 2026 | 8.70 | 9.07 | 8.70 | 8.87 | 8.87 | 1.26% | 272,467 |
| Apr 27, 2026 | 8.70 | 8.80 | 8.65 | 8.76 | 8.76 | 1.74% | 228,769 |
| Apr 24, 2026 | 9.15 | 9.15 | 8.53 | 8.61 | 8.61 | -2.60% | 902,120 |
| Apr 23, 2026 | 8.89 | 9.17 | 8.55 | 8.84 | 8.84 | 3.51% | 2,037,518 |
| Apr 22, 2026 | 8.80 | 8.80 | 8.50 | 8.54 | 8.54 | -0.70% | 160,970 |
| Apr 21, 2026 | 8.70 | 8.98 | 8.57 | 8.60 | 8.60 | -0.58% | 552,930 |
| Apr 20, 2026 | 8.55 | 9.10 | 8.50 | 8.65 | 8.65 | -2.59% | 868,945 |
| Apr 17, 2026 | 8.65 | 9.30 | 8.65 | 8.88 | 8.88 | 4.23% | 1,478,369 |
| Apr 16, 2026 | 8.47 | 8.62 | 8.22 | 8.52 | 8.52 | 3.65% | 546,052 |
| Apr 15, 2026 | 8.11 | 8.65 | 8.10 | 8.22 | 8.22 | 2.62% | 953,452 |
| Apr 14, 2026 | 7.74 | 8.19 | 7.74 | 8.01 | 8.01 | 4.16% | 489,541 |
| Apr 13, 2026 | 8.10 | 8.10 | 7.52 | 7.69 | 7.69 | -5.64% | 102,237 |
| Apr 10, 2026 | 7.77 | 8.27 | 7.65 | 8.15 | 8.15 | 6.96% | 1,186,009 |
| Apr 9, 2026 | 7.95 | 7.95 | 7.56 | 7.62 | 7.62 | -3.91% | 201,689 |
| Apr 8, 2026 | 7.61 | 8.05 | 7.61 | 7.93 | 7.93 | 9.99% | 937,847 |
| Apr 7, 2026 | 7.58 | 7.58 | 7.00 | 7.21 | 7.21 | 0.14% | 86,265 |
| Apr 6, 2026 | 7.29 | 7.30 | 7.10 | 7.20 | 7.20 | 1.55% | 73,730 |
| Apr 3, 2026 | 7.10 | 7.40 | 7.00 | 7.09 | 7.09 | -3.67% | 347,396 |
| Apr 2, 2026 | 7.40 | 7.40 | 7.03 | 7.36 | 7.36 | -3.41% | 191,482 |
| Apr 1, 2026 | 7.37 | 7.67 | 7.26 | 7.62 | 7.62 | 3.39% | 276,772 |
| Mar 31, 2026 | 7.15 | 7.45 | 6.65 | 7.37 | 7.37 | 4.54% | 362,727 |
| Mar 30, 2026 | 7.84 | 7.97 | 6.96 | 7.05 | 7.05 | -9.96% | 497,287 |
| Mar 27, 2026 | 8.01 | 8.26 | 7.80 | 7.83 | 7.83 | -2.61% | 154,875 |
| Mar 26, 2026 | 8.12 | 8.44 | 8.00 | 8.04 | 8.04 | -2.78% | 137,395 |
| Mar 25, 2026 | 8.29 | 8.39 | 7.97 | 8.27 | 8.27 | 3.76% | 232,856 |
| Mar 24, 2026 | 8.20 | 8.48 | 7.90 | 7.97 | 7.97 | -0.38% | 283,796 |
| 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 |