Cherat Cement Company Limited (PSX:CHCC)
Pakistan · Delayed Price · Currency is PKR 358.88
-6.55 (-1.79%)
At close: Dec 19, 2025
Cherat Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 365.00 | 367.00 | 354.56 | 358.88 | 358.88 | -1.79% | 267,779 |
| Dec 18, 2025 | 351.74 | 369.00 | 349.00 | 365.43 | 365.43 | 4.13% | 677,084 |
| Dec 17, 2025 | 358.00 | 358.00 | 347.01 | 350.92 | 350.92 | -1.93% | 208,430 |
| Dec 16, 2025 | 360.00 | 361.00 | 355.00 | 357.83 | 357.83 | -0.26% | 264,726 |
| Dec 15, 2025 | 360.00 | 364.00 | 354.01 | 358.78 | 358.78 | -0.28% | 400,279 |
| Dec 12, 2025 | 350.00 | 378.50 | 343.01 | 359.80 | 359.80 | 3.74% | 360,867 |
| Dec 11, 2025 | 356.00 | 356.00 | 345.55 | 346.84 | 346.84 | -1.83% | 88,696 |
| Dec 10, 2025 | 345.00 | 356.00 | 344.50 | 353.32 | 353.32 | 2.47% | 880,317 |
| Dec 9, 2025 | 340.00 | 346.00 | 336.00 | 344.79 | 344.79 | 1.53% | 449,309 |
| Dec 8, 2025 | 336.60 | 343.99 | 336.00 | 339.60 | 339.60 | 0.92% | 335,322 |
| Dec 5, 2025 | 331.10 | 337.90 | 330.12 | 336.52 | 336.52 | 1.86% | 823,350 |
| Dec 4, 2025 | 326.01 | 332.44 | 326.01 | 330.37 | 330.37 | 0.32% | 192,854 |
| Dec 3, 2025 | 335.55 | 337.99 | 327.90 | 329.30 | 329.30 | -1.83% | 6,264,921 |
| Dec 2, 2025 | 340.75 | 350.00 | 334.00 | 335.44 | 335.44 | -1.39% | 101,474 |
| Dec 1, 2025 | 340.00 | 342.00 | 334.00 | 340.16 | 340.16 | 0.45% | 102,064 |
| Nov 28, 2025 | 331.58 | 341.99 | 329.00 | 338.64 | 338.64 | 2.13% | 150,683 |
| Nov 27, 2025 | 325.00 | 333.00 | 323.00 | 331.58 | 331.58 | 2.34% | 344,857 |
| Nov 26, 2025 | 314.90 | 330.48 | 314.00 | 324.00 | 324.00 | 3.06% | 123,574 |
| Nov 25, 2025 | 319.42 | 321.89 | 310.50 | 314.37 | 314.37 | -1.58% | 253,903 |
| Nov 24, 2025 | 322.00 | 322.00 | 315.90 | 319.42 | 319.42 | -1.22% | 60,118 |
| Nov 21, 2025 | 323.00 | 329.00 | 319.99 | 323.36 | 323.36 | -0.16% | 27,237 |
| Nov 20, 2025 | 315.80 | 325.70 | 315.80 | 323.87 | 323.87 | 2.71% | 161,139 |
| Nov 19, 2025 | 319.00 | 322.10 | 311.51 | 315.32 | 315.32 | -0.92% | 183,803 |
| Nov 18, 2025 | 322.00 | 323.01 | 313.99 | 318.26 | 318.26 | -1.06% | 179,238 |
| Nov 17, 2025 | 327.00 | 333.00 | 321.00 | 321.66 | 321.66 | -2.02% | 220,998 |
| Nov 14, 2025 | 339.97 | 342.00 | 322.20 | 328.30 | 328.30 | -3.03% | 354,722 |
| Nov 13, 2025 | 313.00 | 343.46 | 313.00 | 338.57 | 338.57 | 8.43% | 717,582 |
| Nov 12, 2025 | 308.00 | 317.79 | 301.00 | 312.24 | 312.24 | 1.06% | 102,418 |
| Nov 11, 2025 | 321.00 | 321.00 | 306.50 | 308.97 | 308.97 | -3.62% | 99,215 |
| Nov 10, 2025 | 320.39 | 327.85 | 319.00 | 320.56 | 320.56 | 0.05% | 129,091 |
| Nov 7, 2025 | 319.50 | 324.00 | 316.00 | 320.39 | 320.39 | 0.37% | 101,551 |
| Nov 6, 2025 | 319.01 | 321.00 | 315.50 | 319.22 | 319.22 | 0.34% | 167,082 |
| Nov 5, 2025 | 321.00 | 326.00 | 313.11 | 318.13 | 318.13 | -1.94% | 302,696 |
| Nov 4, 2025 | 329.00 | 329.79 | 324.00 | 324.44 | 324.44 | -0.38% | 193,966 |
| Nov 3, 2025 | 333.00 | 334.95 | 324.00 | 325.69 | 325.69 | -2.10% | 62,081 |
| Oct 31, 2025 | 331.00 | 339.90 | 330.00 | 332.68 | 332.68 | 1.35% | 76,772 |
| Oct 30, 2025 | 325.00 | 352.48 | 312.00 | 328.24 | 328.24 | 1.18% | 267,249 |
| Oct 29, 2025 | 330.01 | 332.00 | 321.80 | 324.42 | 324.42 | -1.82% | 321,533 |
| Oct 28, 2025 | 334.00 | 336.30 | 329.00 | 330.42 | 330.42 | -0.77% | 87,768 |
| Oct 27, 2025 | 332.90 | 334.00 | 321.00 | 333.00 | 333.00 | 0.14% | 121,964 |
| Oct 24, 2025 | 328.00 | 337.00 | 327.10 | 332.53 | 332.53 | 1.21% | 199,716 |
| Oct 23, 2025 | 334.88 | 334.88 | 328.00 | 328.57 | 328.57 | -1.40% | 49,799 |
| Oct 22, 2025 | 330.00 | 337.82 | 330.00 | 333.23 | 333.23 | 0.26% | 27,132 |
| Oct 21, 2025 | 334.99 | 338.96 | 330.00 | 332.37 | 332.37 | -0.78% | 294,566 |
| Oct 20, 2025 | 342.97 | 342.97 | 333.00 | 334.99 | 334.99 | -1.46% | 179,070 |
| Oct 17, 2025 | 346.00 | 347.01 | 335.01 | 339.94 | 339.94 | -1.47% | 243,125 |
| Oct 16, 2025 | 348.00 | 354.01 | 344.10 | 345.02 | 345.02 | -1.30% | 171,654 |
| Oct 15, 2025 | 351.00 | 352.94 | 345.00 | 349.56 | 349.56 | -0.21% | 148,284 |
| Oct 14, 2025 | 333.00 | 352.75 | 332.00 | 350.31 | 350.31 | 6.83% | 275,729 |
| Oct 13, 2025 | 339.90 | 341.00 | 326.55 | 327.92 | 327.92 | -3.92% | 190,874 |