Cherat Cement Company Limited (PSX:CHCC)
Pakistan · Delayed Price · Currency is PKR 286.44
+4.31 (1.53%)
At close: Aug 1, 2025
Cherat Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 282.00 | 287.88 | 278.10 | 286.44 | 286.44 | 1.53% | 77,684 |
| Jul 31, 2025 | 282.91 | 287.00 | 280.00 | 282.13 | 282.13 | 0.08% | 76,071 |
| Jul 30, 2025 | 287.61 | 292.00 | 279.75 | 281.91 | 281.91 | -1.97% | 1,028,207 |
| Jul 29, 2025 | 289.90 | 292.99 | 287.00 | 287.57 | 287.57 | -0.52% | 399,069 |
| Jul 28, 2025 | 287.46 | 294.00 | 287.46 | 289.06 | 289.06 | 0.56% | 180,413 |
| Jul 25, 2025 | 287.00 | 290.00 | 285.12 | 287.46 | 287.46 | 0.44% | 80,423 |
| Jul 24, 2025 | 289.00 | 291.53 | 286.00 | 286.21 | 286.21 | -1.36% | 37,543 |
| Jul 23, 2025 | 295.00 | 295.00 | 289.41 | 290.17 | 290.17 | -1.45% | 23,360 |
| Jul 22, 2025 | 288.06 | 297.00 | 287.00 | 294.45 | 294.45 | 2.22% | 223,542 |
| Jul 21, 2025 | 284.00 | 288.95 | 283.53 | 288.06 | 288.06 | 1.26% | 207,707 |
| Jul 18, 2025 | 290.51 | 292.89 | 283.50 | 284.48 | 284.48 | -1.92% | 1,072,387 |
| Jul 17, 2025 | 296.00 | 298.00 | 290.00 | 290.05 | 290.05 | -1.51% | 690,313 |
| Jul 16, 2025 | 294.00 | 299.00 | 288.00 | 294.51 | 294.51 | -0.09% | 54,502 |
| Jul 15, 2025 | 298.50 | 299.95 | 291.90 | 294.79 | 294.79 | -1.08% | 371,958 |
| Jul 14, 2025 | 300.00 | 300.00 | 297.96 | 298.01 | 298.01 | 0.02% | 125,717 |
| Jul 11, 2025 | 293.20 | 303.45 | 293.00 | 297.96 | 297.96 | 1.62% | 569,871 |
| Jul 10, 2025 | 292.00 | 294.00 | 290.00 | 293.20 | 293.20 | 0.56% | 38,686 |
| Jul 9, 2025 | 291.00 | 292.98 | 288.00 | 291.57 | 291.57 | 0.30% | 115,860 |
| Jul 8, 2025 | 291.00 | 293.45 | 284.06 | 290.71 | 290.71 | 0.16% | 182,322 |
| Jul 7, 2025 | 288.00 | 293.00 | 288.00 | 290.26 | 290.26 | 0.83% | 97,290 |
| Jul 4, 2025 | 288.00 | 288.89 | 284.07 | 287.88 | 287.88 | -0.64% | 14,752 |
| Jul 3, 2025 | 283.00 | 294.00 | 283.00 | 289.74 | 289.74 | 1.32% | 31,146 |
| Jul 2, 2025 | 291.99 | 295.00 | 261.47 | 285.96 | 285.96 | -1.57% | 377,706 |
| Jul 1, 2025 | 290.95 | 291.93 | 287.00 | 290.52 | 290.52 | 0.08% | 49,889 |
| Jun 30, 2025 | 293.00 | 296.00 | 266.52 | 290.30 | 290.30 | -1.11% | 443,252 |
| Jun 27, 2025 | 289.00 | 296.98 | 287.46 | 293.56 | 293.56 | 2.16% | 284,112 |
| Jun 26, 2025 | 294.00 | 295.87 | 286.00 | 287.36 | 287.36 | -2.09% | 238,047 |
| Jun 25, 2025 | 295.00 | 296.49 | 290.10 | 293.49 | 293.49 | 0.02% | 234,030 |
| Jun 24, 2025 | 282.00 | 295.48 | 280.15 | 293.42 | 293.42 | 8.69% | 607,041 |
| Jun 23, 2025 | 275.00 | 275.00 | 265.11 | 269.97 | 269.97 | -2.86% | 356,560 |
| Jun 20, 2025 | 275.25 | 285.00 | 271.00 | 277.91 | 277.91 | 0.99% | 57,532 |
| Jun 19, 2025 | 272.30 | 279.00 | 272.30 | 275.18 | 275.18 | 0.28% | 227,504 |
| Jun 18, 2025 | 276.00 | 276.00 | 272.25 | 274.41 | 274.41 | -0.46% | 69,082 |
| Jun 17, 2025 | 278.01 | 279.43 | 274.50 | 275.68 | 275.68 | -1.07% | 62,328 |
| Jun 16, 2025 | 283.00 | 286.00 | 273.00 | 278.66 | 278.66 | -1.77% | 517,842 |
| Jun 13, 2025 | 285.00 | 285.00 | 266.00 | 283.69 | 283.69 | -2.43% | 711,144 |
| Jun 12, 2025 | 287.00 | 299.00 | 286.00 | 290.76 | 290.76 | 1.91% | 1,493,190 |
| Jun 11, 2025 | 278.00 | 292.00 | 277.00 | 285.32 | 285.32 | 4.04% | 754,026 |
| Jun 10, 2025 | 271.74 | 275.49 | 270.02 | 274.23 | 274.23 | 0.92% | 96,188 |
| Jun 5, 2025 | 277.00 | 279.00 | 270.00 | 271.74 | 271.74 | -1.87% | 99,714 |
| Jun 4, 2025 | 266.00 | 280.00 | 264.02 | 276.91 | 276.91 | 4.49% | 597,682 |
| Jun 3, 2025 | 263.40 | 267.00 | 261.33 | 265.01 | 265.01 | 0.77% | 129,774 |
| Jun 2, 2025 | 266.99 | 266.99 | 260.00 | 262.98 | 262.98 | -0.98% | 231,489 |
| May 30, 2025 | 261.10 | 267.50 | 261.10 | 265.57 | 265.57 | 0.76% | 80,829 |
| May 29, 2025 | 264.00 | 267.00 | 261.02 | 263.56 | 263.56 | 0.63% | 152,169 |
| May 27, 2025 | 260.00 | 265.00 | 259.00 | 261.90 | 261.90 | 1.11% | 220,906 |
| May 26, 2025 | 265.75 | 266.88 | 257.80 | 259.02 | 259.02 | -1.51% | 85,667 |
| May 23, 2025 | 264.50 | 268.45 | 262.00 | 262.98 | 262.98 | -1.68% | 96,941 |
| May 22, 2025 | 269.00 | 272.45 | 265.00 | 267.47 | 267.47 | -0.50% | 537,141 |
| May 21, 2025 | 265.00 | 270.50 | 264.10 | 268.81 | 268.81 | 1.51% | 172,010 |