Chenab Limited (PSX:CHBL)
Pakistan · Delayed Price · Currency is PKR 10.09
+0.13 (1.31%)
At close: Sep 25, 2026
Chenab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 10.00 | 10.27 | 9.74 | 10.09 | 10.09 | 1.31% | 635,168 |
| Sep 24, 2026 | 9.92 | 10.27 | 9.88 | 9.96 | 9.96 | -1.78% | 76,527 |
| Sep 23, 2026 | 10.30 | 10.46 | 10.00 | 10.14 | 10.14 | -0.59% | 724,436 |
| Sep 22, 2026 | 10.18 | 10.83 | 9.85 | 10.20 | 10.20 | 0.59% | 658,741 |
| Sep 21, 2026 | 10.85 | 11.20 | 10.10 | 10.14 | 10.14 | -5.14% | 1,305,048 |
| Sep 18, 2026 | 9.55 | 10.69 | 9.50 | 10.69 | 10.69 | 10.32% | 1,839,494 |
| Sep 17, 2026 | 8.95 | 9.94 | 8.95 | 9.69 | 9.69 | 7.79% | 823,800 |
| Sep 16, 2026 | 9.25 | 9.49 | 8.90 | 8.99 | 8.99 | -5.07% | 595,211 |
| Sep 15, 2026 | 9.98 | 9.98 | 9.40 | 9.47 | 9.47 | -3.17% | 344,420 |
| Sep 14, 2026 | 10.80 | 10.80 | 9.62 | 9.78 | 9.78 | -8.51% | 982,436 |
| Sep 11, 2026 | 10.89 | 11.50 | 10.25 | 10.69 | 10.69 | -2.11% | 3,291,208 |
| Sep 10, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.08% | 700,476 |
| Sep 9, 2026 | 8.95 | 9.92 | 8.86 | 9.92 | 9.92 | 11.21% | 606,192 |
| Sep 8, 2026 | 9.03 | 9.03 | 8.80 | 8.92 | 8.92 | -1.00% | 97,421 |
| Sep 7, 2026 | 9.05 | 9.14 | 9.00 | 9.01 | 9.01 | 0.11% | 75,782 |
| Sep 4, 2026 | 9.30 | 9.38 | 8.97 | 9.00 | 9.00 | -3.23% | 139,472 |
| Sep 3, 2026 | 8.93 | 9.40 | 8.80 | 9.30 | 9.30 | 4.97% | 415,959 |
| Sep 2, 2026 | 9.01 | 9.02 | 8.80 | 8.86 | 8.86 | -1.77% | 229,483 |
| Sep 1, 2026 | 9.10 | 9.25 | 8.92 | 9.02 | 9.02 | -0.55% | 135,307 |
| Aug 31, 2026 | 9.00 | 9.12 | 8.90 | 9.07 | 9.07 | 0.22% | 317,367 |
| Aug 28, 2026 | 9.26 | 9.26 | 9.00 | 9.05 | 9.05 | -1.95% | 261,275 |
| Aug 27, 2026 | 9.18 | 9.29 | 9.15 | 9.23 | 9.23 | 0.98% | 120,324 |
| Aug 25, 2026 | 9.03 | 9.70 | 9.00 | 9.14 | 9.14 | -1.93% | 470,469 |
| Aug 24, 2026 | 9.41 | 9.41 | 9.21 | 9.32 | 9.32 | -0.75% | 41,405 |
| Aug 21, 2026 | 9.46 | 9.46 | 9.30 | 9.39 | 9.39 | -0.53% | 31,232 |
| Aug 20, 2026 | 9.43 | 9.47 | 9.25 | 9.44 | 9.44 | 0.53% | 55,259 |
| Aug 19, 2026 | 9.63 | 9.70 | 9.01 | 9.39 | 9.39 | -2.39% | 212,569 |
| Aug 18, 2026 | 9.70 | 9.79 | 9.40 | 9.62 | 9.62 | -0.31% | 264,380 |
| Aug 17, 2026 | 9.76 | 10.00 | 9.21 | 9.65 | 9.65 | -3.02% | 196,229 |
| Aug 13, 2026 | 10.10 | 10.16 | 9.78 | 9.95 | 9.95 | -1.29% | 265,900 |
| Aug 12, 2026 | 10.15 | 10.18 | 9.78 | 10.08 | 10.08 | -0.40% | 219,985 |
| Aug 11, 2026 | 10.16 | 10.19 | 10.00 | 10.12 | 10.12 | -0.39% | 121,758 |
| Aug 10, 2026 | 10.28 | 10.31 | 10.12 | 10.16 | 10.16 | 0.10% | 87,930 |
| Aug 7, 2026 | 10.17 | 10.40 | 10.08 | 10.15 | 10.15 | 0.10% | 320,611 |
| Aug 6, 2026 | 10.38 | 10.44 | 10.00 | 10.14 | 10.14 | -1.46% | 339,752 |
| Aug 5, 2026 | 10.15 | 10.55 | 9.91 | 10.29 | 10.29 | 2.80% | 758,505 |
| Aug 4, 2026 | 9.74 | 10.19 | 9.60 | 10.01 | 10.01 | 3.52% | 385,048 |
| Aug 3, 2026 | 9.54 | 9.70 | 9.50 | 9.67 | 9.67 | 1.47% | 208,913 |
| Jul 31, 2026 | 9.73 | 9.73 | 9.50 | 9.53 | 9.53 | -0.21% | 183,947 |
| Jul 30, 2026 | 9.51 | 9.99 | 9.50 | 9.55 | 9.55 | -2.05% | 309,774 |
| Jul 29, 2026 | 9.77 | 9.99 | 9.66 | 9.75 | 9.75 | -2.50% | 73,711 |
| Jul 28, 2026 | 10.09 | 10.12 | 9.77 | 10.00 | 10.00 | 0.81% | 137,743 |
| Jul 27, 2026 | 9.75 | 10.25 | 9.61 | 9.92 | 9.92 | 2.27% | 215,061 |
| Jul 24, 2026 | 9.48 | 10.30 | 9.00 | 9.70 | 9.70 | 2.86% | 348,562 |
| Jul 23, 2026 | 9.74 | 9.90 | 9.11 | 9.43 | 9.43 | -3.18% | 319,774 |
| Jul 22, 2026 | 9.80 | 9.80 | 9.55 | 9.74 | 9.74 | -0.92% | 47,958 |
| Jul 21, 2026 | 9.80 | 9.95 | 9.73 | 9.83 | 9.83 | 1.13% | 190,183 |
| Jul 20, 2026 | 9.70 | 9.89 | 9.52 | 9.72 | 9.72 | -1.72% | 92,100 |
| Jul 17, 2026 | 9.92 | 10.01 | 9.65 | 9.89 | 9.89 | -0.30% | 175,395 |
| Jul 16, 2026 | 9.93 | 10.50 | 9.81 | 9.92 | 9.92 | 0.20% | 400,302 |