Cherat Cement Company Limited (PSX:CHCC)
Pakistan · Delayed Price · Currency is PKR 327.74
+7.18 (2.24%)
At close: Jan 30, 2026
Cherat Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 321.00 | 330.00 | 320.00 | 327.74 | 327.74 | 2.24% | 204,134 |
| Jan 29, 2026 | 326.98 | 329.00 | 318.16 | 320.56 | 320.56 | -1.96% | 188,369 |
| Jan 28, 2026 | 329.66 | 332.01 | 325.00 | 326.97 | 326.97 | -0.82% | 611,981 |
| Jan 27, 2026 | 331.00 | 334.00 | 329.10 | 329.66 | 329.66 | -1.35% | 146,680 |
| Jan 26, 2026 | 331.00 | 344.00 | 330.52 | 334.18 | 334.18 | 1.11% | 324,973 |
| Jan 23, 2026 | 333.00 | 334.87 | 330.00 | 330.52 | 330.52 | -0.52% | 69,305 |
| Jan 22, 2026 | 332.90 | 337.00 | 330.01 | 332.25 | 332.25 | -0.01% | 82,736 |
| Jan 21, 2026 | 337.86 | 339.87 | 332.00 | 332.27 | 332.27 | -1.65% | 68,403 |
| Jan 20, 2026 | 336.00 | 339.88 | 332.00 | 337.86 | 337.86 | 0.77% | 133,589 |
| Jan 19, 2026 | 331.00 | 338.00 | 331.00 | 335.27 | 335.27 | 1.49% | 113,992 |
| Jan 16, 2026 | 329.00 | 335.00 | 326.66 | 330.36 | 330.36 | 1.93% | 96,351 |
| Jan 15, 2026 | 329.88 | 331.00 | 322.50 | 324.12 | 324.12 | -1.16% | 107,511 |
| Jan 14, 2026 | 328.90 | 333.01 | 326.01 | 327.91 | 327.91 | -0.77% | 158,763 |
| Jan 13, 2026 | 334.90 | 338.98 | 327.50 | 330.47 | 330.47 | -1.05% | 312,135 |
| Jan 12, 2026 | 337.00 | 341.00 | 333.00 | 333.99 | 333.99 | -1.43% | 93,331 |
| 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 |