Cherat Cement Company Limited (PSX:CHCC)
Pakistan · Delayed Price · Currency is PKR 338.84
-6.79 (-1.96%)
At close: Jan 9, 2026
Cherat Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 345.20 | 349.79 | 338.00 | 338.84 | 338.84 | -1.96% | 150,201 |
| Jan 8, 2026 | 345.00 | 352.00 | 343.00 | 345.63 | 345.63 | 0.28% | 233,341 |
| Jan 7, 2026 | 335.23 | 353.00 | 335.23 | 344.66 | 344.66 | 3.03% | 1,233,235 |
| Jan 6, 2026 | 333.00 | 337.00 | 331.05 | 334.52 | 334.52 | 0.64% | 1,295,850 |
| Jan 5, 2026 | 338.99 | 340.00 | 330.01 | 332.40 | 332.40 | -0.03% | 503,847 |
| Jan 2, 2026 | 338.97 | 340.00 | 330.10 | 332.51 | 332.51 | -1.29% | 191,339 |
| Jan 1, 2026 | 338.99 | 344.79 | 334.00 | 336.86 | 336.86 | 1.00% | 471,767 |
| Dec 31, 2025 | 350.00 | 351.75 | 328.01 | 333.52 | 333.52 | -4.60% | 748,987 |
| Dec 30, 2025 | 354.99 | 356.99 | 347.00 | 349.60 | 349.60 | -1.23% | 179,542 |
| Dec 29, 2025 | 360.00 | 364.00 | 351.00 | 353.94 | 353.94 | -1.63% | 490,258 |
| Dec 26, 2025 | 349.00 | 365.00 | 347.00 | 359.80 | 359.80 | 3.38% | 317,070 |
| Dec 24, 2025 | 350.20 | 352.88 | 347.01 | 348.05 | 348.05 | -0.98% | 64,118 |
| Dec 23, 2025 | 347.04 | 354.65 | 347.04 | 351.49 | 351.49 | 0.68% | 118,055 |
| Dec 22, 2025 | 361.99 | 361.99 | 348.00 | 349.10 | 349.10 | -2.73% | 348,476 |
| 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 |