Chenab Limited (PSX:CHBL)
Pakistan · Delayed Price · Currency is PKR 9.65
-0.30 (-3.02%)
At close: Aug 17, 2026
Chenab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 9.60 | 9.90 | 9.50 | 9.58 | 9.58 | -0.62% | 240,862 |
| Jun 19, 2026 | 9.83 | 9.90 | 9.45 | 9.64 | 9.64 | -1.03% | 313,193 |
| Jun 18, 2026 | 9.53 | 10.04 | 9.48 | 9.74 | 9.74 | 2.74% | 442,895 |
| Jun 17, 2026 | 9.86 | 9.86 | 9.32 | 9.48 | 9.48 | -2.87% | 426,002 |
| Jun 16, 2026 | 9.86 | 9.86 | 9.64 | 9.76 | 9.76 | 0.10% | 303,130 |
| Jun 15, 2026 | 9.84 | 10.10 | 9.64 | 9.75 | 9.75 | - | 433,871 |
| Jun 12, 2026 | 9.84 | 10.24 | 9.68 | 9.75 | 9.75 | -0.91% | 357,517 |
| Jun 11, 2026 | 9.90 | 10.13 | 9.70 | 9.84 | 9.84 | -2.09% | 294,604 |
| Jun 10, 2026 | 10.40 | 10.64 | 9.80 | 10.05 | 10.05 | -1.95% | 1,845,639 |
| Jun 9, 2026 | 9.34 | 10.25 | 9.34 | 10.25 | 10.25 | 10.81% | 1,439,001 |
| Jun 8, 2026 | 9.35 | 9.35 | 9.02 | 9.25 | 9.25 | -2.12% | 304,166 |
| Jun 5, 2026 | 9.94 | 9.94 | 9.37 | 9.45 | 9.45 | -4.06% | 552,645 |
| Jun 4, 2026 | 10.14 | 10.25 | 9.72 | 9.85 | 9.85 | 2.50% | 1,230,322 |