Chenab Limited (PSX:CHBL)
Pakistan · Delayed Price · Currency is PKR 7.88
-0.48 (-5.74%)
At close: Apr 30, 2026
Chenab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 8.05 | 8.60 | 8.02 | 8.21 | 8.21 | 3.27% | 536,262 |
| Mar 9, 2026 | 7.91 | 8.25 | 7.86 | 7.95 | 7.95 | -10.27% | 955,539 |
| Mar 6, 2026 | 9.75 | 10.15 | 8.86 | 8.86 | 8.86 | -10.14% | 4,835,188 |
| Mar 5, 2026 | 10.31 | 11.28 | 9.75 | 9.86 | 9.86 | -8.96% | 11,692,490 |
| Mar 4, 2026 | 12.80 | 13.10 | 10.83 | 10.83 | 10.83 | -9.98% | 3,189,440 |
| Mar 3, 2026 | 9.86 | 12.03 | 9.86 | 12.03 | 12.03 | 9.96% | 883,526 |
| Mar 2, 2026 | 10.94 | 11.00 | 10.94 | 10.94 | 10.94 | -9.96% | 129,865 |
| Feb 27, 2026 | 11.90 | 12.50 | 11.00 | 12.15 | 12.15 | 5.38% | 2,236,139 |
| Feb 26, 2026 | 11.00 | 11.53 | 10.10 | 11.53 | 11.53 | 10.02% | 3,358,391 |
| Feb 25, 2026 | 10.19 | 10.48 | 9.79 | 10.48 | 10.48 | 10.55% | 573,213 |
| Feb 24, 2026 | 8.48 | 9.48 | 7.48 | 9.48 | 9.48 | 11.79% | 4,738,151 |
| Feb 23, 2026 | 9.47 | 9.65 | 8.47 | 8.48 | 8.48 | -10.45% | 163,963 |
| Feb 20, 2026 | 9.98 | 9.98 | 9.10 | 9.47 | 9.47 | -1.76% | 23,963 |
| Feb 19, 2026 | 10.14 | 10.14 | 9.58 | 9.64 | 9.64 | -4.93% | 215,914 |
| Feb 18, 2026 | 10.40 | 10.40 | 9.80 | 10.14 | 10.14 | 1.40% | 35,902 |