Cherat Cement Company Limited (PSX:CHCC)
Pakistan · Delayed Price · Currency is PKR 344.33
+13.24 (4.00%)
At close: Aug 29, 2025
Cherat Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 331.00 | 353.98 | 330.20 | 344.33 | 344.33 | 4.00% | 887,492 |
| Aug 28, 2025 | 329.98 | 333.00 | 326.00 | 331.09 | 331.09 | 0.62% | 46,027 |
| Aug 27, 2025 | 333.20 | 335.90 | 325.07 | 329.06 | 329.06 | -1.03% | 113,315 |
| Aug 26, 2025 | 331.00 | 336.00 | 331.00 | 332.47 | 332.47 | -1.12% | 43,310 |
| Aug 25, 2025 | 339.97 | 339.97 | 329.00 | 336.22 | 336.22 | 0.65% | 152,070 |
| Aug 22, 2025 | 330.00 | 337.00 | 326.00 | 334.05 | 334.05 | 2.52% | 257,861 |
| Aug 21, 2025 | 341.21 | 346.51 | 323.00 | 325.83 | 325.83 | -5.40% | 1,768,811 |
| Aug 20, 2025 | 339.79 | 352.00 | 339.00 | 344.44 | 344.44 | 2.65% | 886,421 |
| Aug 19, 2025 | 331.00 | 341.99 | 331.00 | 335.55 | 335.55 | 2.01% | 1,206,096 |
| Aug 18, 2025 | 319.00 | 332.73 | 317.05 | 328.93 | 328.93 | 4.08% | 758,311 |
| Aug 15, 2025 | 307.31 | 319.00 | 307.31 | 316.03 | 316.03 | -0.18% | 113,947 |
| Aug 13, 2025 | 316.00 | 321.00 | 313.10 | 316.59 | 316.59 | 0.33% | 616,296 |
| Aug 12, 2025 | 319.00 | 319.00 | 314.75 | 315.55 | 315.55 | 0.65% | 1,110,615 |
| Aug 11, 2025 | 297.00 | 321.00 | 297.00 | 313.50 | 313.50 | 3.47% | 525,129 |
| Aug 8, 2025 | 303.00 | 306.00 | 300.00 | 302.98 | 302.98 | 0.13% | 134,438 |
| Aug 7, 2025 | 304.48 | 305.00 | 299.23 | 302.58 | 302.58 | -0.03% | 42,408 |
| Aug 6, 2025 | 299.40 | 304.00 | 299.40 | 302.67 | 302.67 | 1.10% | 125,254 |
| Aug 5, 2025 | 305.90 | 305.90 | 298.50 | 299.37 | 299.37 | -1.06% | 386,825 |
| Aug 4, 2025 | 290.00 | 308.00 | 290.00 | 302.58 | 302.58 | 5.63% | 1,261,975 |
| Aug 1, 2025 | 282.00 | 287.88 | 278.10 | 286.44 | 286.44 | 1.53% | 77,684 |
| Jul 31, 2025 | 282.91 | 287.00 | 280.00 | 282.13 | 282.13 | 0.08% | 76,071 |
| Jul 30, 2025 | 287.61 | 292.00 | 279.75 | 281.91 | 281.91 | -1.97% | 1,028,207 |
| Jul 29, 2025 | 289.90 | 292.99 | 287.00 | 287.57 | 287.57 | -0.52% | 399,069 |
| Jul 28, 2025 | 287.46 | 294.00 | 287.46 | 289.06 | 289.06 | 0.56% | 180,413 |
| Jul 25, 2025 | 287.00 | 290.00 | 285.12 | 287.46 | 287.46 | 0.44% | 80,423 |
| Jul 24, 2025 | 289.00 | 291.53 | 286.00 | 286.21 | 286.21 | -1.36% | 37,543 |
| Jul 23, 2025 | 295.00 | 295.00 | 289.41 | 290.17 | 290.17 | -1.45% | 23,360 |
| Jul 22, 2025 | 288.06 | 297.00 | 287.00 | 294.45 | 294.45 | 2.22% | 223,542 |
| Jul 21, 2025 | 284.00 | 288.95 | 283.53 | 288.06 | 288.06 | 1.26% | 207,707 |
| Jul 18, 2025 | 290.51 | 292.89 | 283.50 | 284.48 | 284.48 | -1.92% | 1,072,387 |
| Jul 17, 2025 | 296.00 | 298.00 | 290.00 | 290.05 | 290.05 | -1.51% | 690,313 |
| Jul 16, 2025 | 294.00 | 299.00 | 288.00 | 294.51 | 294.51 | -0.09% | 54,502 |
| Jul 15, 2025 | 298.50 | 299.95 | 291.90 | 294.79 | 294.79 | -1.08% | 371,958 |
| Jul 14, 2025 | 300.00 | 300.00 | 297.96 | 298.01 | 298.01 | 0.02% | 125,717 |
| Jul 11, 2025 | 293.20 | 303.45 | 293.00 | 297.96 | 297.96 | 1.62% | 569,871 |
| Jul 10, 2025 | 292.00 | 294.00 | 290.00 | 293.20 | 293.20 | 0.56% | 38,686 |
| Jul 9, 2025 | 291.00 | 292.98 | 288.00 | 291.57 | 291.57 | 0.30% | 115,860 |
| Jul 8, 2025 | 291.00 | 293.45 | 284.06 | 290.71 | 290.71 | 0.16% | 182,322 |
| Jul 7, 2025 | 288.00 | 293.00 | 288.00 | 290.26 | 290.26 | 0.83% | 97,290 |
| Jul 4, 2025 | 288.00 | 288.89 | 284.07 | 287.88 | 287.88 | -0.64% | 14,752 |
| Jul 3, 2025 | 283.00 | 294.00 | 283.00 | 289.74 | 289.74 | 1.32% | 31,146 |
| Jul 2, 2025 | 291.99 | 295.00 | 261.47 | 285.96 | 285.96 | -1.57% | 377,706 |
| Jul 1, 2025 | 290.95 | 291.93 | 287.00 | 290.52 | 290.52 | 0.08% | 49,889 |
| Jun 30, 2025 | 293.00 | 296.00 | 266.52 | 290.30 | 290.30 | -1.11% | 443,252 |
| Jun 27, 2025 | 289.00 | 296.98 | 287.46 | 293.56 | 293.56 | 2.16% | 284,112 |
| Jun 26, 2025 | 294.00 | 295.87 | 286.00 | 287.36 | 287.36 | -2.09% | 238,047 |
| Jun 25, 2025 | 295.00 | 296.49 | 290.10 | 293.49 | 293.49 | 0.02% | 234,030 |
| Jun 24, 2025 | 282.00 | 295.48 | 280.15 | 293.42 | 293.42 | 8.69% | 607,041 |
| Jun 23, 2025 | 275.00 | 275.00 | 265.11 | 269.97 | 269.97 | -2.86% | 356,560 |
| Jun 20, 2025 | 275.25 | 285.00 | 271.00 | 277.91 | 277.91 | 0.99% | 57,532 |