Chenab Limited (PSX:CHBL)
Pakistan · Delayed Price · Currency is PKR 9.01
+0.01 (0.11%)
At close: Sep 7, 2026
Chenab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 10.10 | 10.22 | 9.75 | 9.90 | 9.90 | 0.71% | 356,339 |
| Jul 14, 2026 | 10.52 | 10.52 | 9.80 | 9.83 | 9.83 | -8.22% | 567,725 |
| Jul 13, 2026 | 11.00 | 11.19 | 10.68 | 10.71 | 10.71 | -4.37% | 256,034 |
| Jul 10, 2026 | 11.48 | 11.65 | 11.10 | 11.20 | 11.20 | -0.53% | 861,446 |
| Jul 9, 2026 | 10.69 | 11.40 | 10.40 | 11.26 | 11.26 | 4.74% | 1,573,667 |
| Jul 8, 2026 | 11.10 | 11.30 | 10.31 | 10.75 | 10.75 | -2.01% | 1,640,597 |
| Jul 7, 2026 | 10.33 | 11.04 | 10.25 | 10.97 | 10.97 | 4.68% | 1,012,311 |
| Jul 6, 2026 | 10.52 | 10.68 | 10.30 | 10.48 | 10.48 | -1.23% | 273,973 |
| Jul 3, 2026 | 10.45 | 10.75 | 10.35 | 10.61 | 10.61 | 3.01% | 546,098 |
| Jul 2, 2026 | 10.49 | 10.70 | 10.20 | 10.30 | 10.30 | -0.39% | 405,172 |
| Jul 1, 2026 | 10.50 | 10.55 | 10.06 | 10.34 | 10.34 | 0.19% | 813,110 |
| Jun 30, 2026 | 10.09 | 10.56 | 9.90 | 10.32 | 10.32 | 4.24% | 1,304,509 |
| Jun 29, 2026 | 10.00 | 10.39 | 9.85 | 9.90 | 9.90 | -2.85% | 304,750 |
| Jun 24, 2026 | 10.12 | 10.48 | 10.00 | 10.19 | 10.19 | 1.49% | 1,197,570 |
| Jun 23, 2026 | 9.58 | 10.24 | 9.42 | 10.04 | 10.04 | 4.80% | 864,952 |