Cherat Cement Company Limited (PSX:CHCC)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
368.59
+10.18 (2.84%)
At close: Sep 30, 2025

Cherat Cement Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 11, 2025297.00321.00297.00313.50310.043.47%525,129
Aug 8, 2025303.00306.00300.00302.98299.640.13%134,438
Aug 7, 2025304.48305.00299.23302.58299.24-0.03%42,408
Aug 6, 2025299.40304.00299.40302.67299.331.10%125,254
Aug 5, 2025305.90305.90298.50299.37296.07-1.06%386,825
Aug 4, 2025290.00308.00290.00302.58299.245.63%1,261,975
Aug 1, 2025282.00287.88278.10286.44283.281.53%77,684
Jul 31, 2025282.91287.00280.00282.13279.020.08%76,071
Jul 30, 2025287.61292.00279.75281.91278.80-1.97%1,028,207
Jul 29, 2025289.90292.99287.00287.57284.40-0.52%399,069
Jul 28, 2025287.46294.00287.46289.06285.870.56%180,413
Jul 25, 2025287.00290.00285.12287.46284.290.44%80,423
Jul 24, 2025289.00291.53286.00286.21283.05-1.36%37,543
Jul 23, 2025295.00295.00289.41290.17286.97-1.45%23,360