Cherat Cement Company Limited (PSX:CHCC)
Pakistan · Delayed Price · Currency is PKR 338.64
+7.06 (2.13%)
At close: Nov 28, 2025
Cherat Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 345.48 | 349.00 | 340.10 | 341.30 | 341.30 | -1.55% | 101,876 |
| Oct 9, 2025 | 350.06 | 354.24 | 345.02 | 346.67 | 346.67 | -1.32% | 208,784 |
| Oct 8, 2025 | 348.01 | 359.49 | 348.01 | 351.29 | 351.29 | 0.74% | 207,846 |
| Oct 7, 2025 | 357.99 | 360.00 | 345.54 | 348.71 | 348.71 | -2.01% | 246,188 |
| Oct 6, 2025 | 360.00 | 362.00 | 355.00 | 355.86 | 355.86 | -1.70% | 75,247 |
| Oct 3, 2025 | 361.45 | 368.00 | 360.00 | 362.02 | 362.02 | 0.16% | 1,781,468 |
| Oct 2, 2025 | 363.99 | 363.99 | 357.66 | 361.45 | 361.45 | -0.73% | 618,618 |
| Oct 1, 2025 | 373.90 | 373.90 | 360.21 | 364.12 | 364.12 | -1.21% | 168,641 |
| Sep 30, 2025 | 359.01 | 379.50 | 357.00 | 368.59 | 368.59 | 1.71% | 395,340 |
| Sep 29, 2025 | 362.25 | 365.00 | 357.51 | 362.41 | 358.41 | 0.33% | 295,814 |
| Sep 26, 2025 | 356.00 | 369.99 | 354.55 | 361.21 | 357.22 | 1.87% | 473,619 |
| Sep 25, 2025 | 354.99 | 359.00 | 352.00 | 354.57 | 350.66 | 0.20% | 148,129 |
| Sep 24, 2025 | 360.00 | 360.00 | 353.00 | 353.86 | 349.95 | -0.82% | 279,127 |
| Sep 23, 2025 | 357.00 | 360.30 | 355.01 | 356.79 | 352.85 | 0.34% | 104,726 |
| Sep 22, 2025 | 359.00 | 369.99 | 354.00 | 355.59 | 351.67 | -0.29% | 774,967 |