Cherat Cement Company Limited (PSX:CHCC)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
332.37
-2.62 (-0.78%)
At close: Oct 21, 2025

Cherat Cement Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2025334.99338.96330.00332.37332.37-0.78%294,566
Oct 20, 2025342.97342.97333.00334.99334.99-1.46%179,070
Oct 17, 2025346.00347.01335.01339.94339.94-1.47%243,125
Oct 16, 2025348.00354.01344.10345.02345.02-1.30%171,654
Oct 15, 2025351.00352.94345.00349.56349.56-0.21%148,284
Oct 14, 2025333.00352.75332.00350.31350.316.83%275,729
Oct 13, 2025339.90341.00326.55327.92327.92-3.92%190,874
Oct 10, 2025345.48349.00340.10341.30341.30-1.55%101,876
Oct 9, 2025350.06354.24345.02346.67346.67-1.32%208,784
Oct 8, 2025348.01359.49348.01351.29351.290.74%207,846
Oct 7, 2025357.99360.00345.54348.71348.71-2.01%246,188
Oct 6, 2025360.00362.00355.00355.86355.86-1.70%75,247
Oct 3, 2025361.45368.00360.00362.02362.020.16%1,781,468
Oct 2, 2025363.99363.99357.66361.45361.45-0.73%618,618
Oct 1, 2025373.90373.90360.21364.12364.12-1.21%168,641
Sep 30, 2025359.01379.50357.00368.59368.591.71%395,340
Sep 29, 2025362.25365.00357.51362.41358.410.33%295,814
Sep 26, 2025356.00369.99354.55361.21357.221.87%473,619
Sep 25, 2025354.99359.00352.00354.57350.660.20%148,129
Sep 24, 2025360.00360.00353.00353.86349.96-0.82%279,127
Sep 23, 2025357.00360.30355.01356.79352.850.34%104,726
Sep 22, 2025359.00369.99354.00355.59351.67-0.29%774,967
Sep 19, 2025356.80358.50353.00356.63352.700.18%111,241
Sep 18, 2025354.00360.00353.35356.00352.070.80%103,700
Sep 17, 2025354.89358.00350.00353.18349.280.64%463,774
Sep 16, 2025354.00356.80348.00350.95347.08-0.18%132,955
Sep 15, 2025351.45354.00344.00351.60347.720.04%381,433
Sep 12, 2025357.00360.00351.00351.45347.57-1.82%132,425
Sep 11, 2025364.25366.00356.00357.97354.02-1.71%364,858
Sep 10, 2025366.00366.00350.01364.19360.17-0.53%115,381
Sep 9, 2025374.98374.98364.50366.13362.09-1.63%151,164
Sep 8, 2025372.00390.00370.00372.21368.100.49%821,443
Sep 5, 2025370.00380.24368.01370.40366.311.18%1,342,476
Sep 4, 2025359.00375.00359.00366.07362.031.98%576,004
Sep 3, 2025351.00360.00349.01358.96355.003.03%246,817
Sep 2, 2025355.00357.79345.00348.39344.55-1.63%103,841
Sep 1, 2025343.50357.00343.00354.17350.262.86%272,199
Aug 29, 2025331.00353.98330.20344.33340.534.00%887,492
Aug 28, 2025329.98333.00326.00331.09327.440.62%46,027
Aug 27, 2025333.20335.90325.07329.06325.43-1.03%113,315
Aug 26, 2025331.00336.00331.00332.47328.80-1.12%43,310
Aug 25, 2025339.97339.97329.00336.22332.510.65%152,070
Aug 22, 2025330.00337.00326.00334.05330.362.52%257,861
Aug 21, 2025341.21346.51323.00325.83322.24-5.40%1,768,811
Aug 20, 2025339.79352.00339.00344.44340.642.65%886,421
Aug 19, 2025331.00341.99331.00335.55331.852.01%1,206,096
Aug 18, 2025319.00332.73317.05328.93325.304.08%758,311
Aug 15, 2025307.31319.00307.31316.03312.54-0.18%113,947
Aug 13, 2025316.00321.00313.10316.59313.100.33%616,296
Aug 12, 2025319.00319.00314.75315.55312.070.65%1,110,615