Cherat Cement Company Limited (PSX:CHCC)
Pakistan · Delayed Price · Currency is PKR 309.28
+0.90 (0.29%)
At close: Aug 20, 2026
Cherat Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 312.00 | 314.00 | 307.00 | 309.28 | 309.28 | 0.29% | 140,515 |
| Aug 19, 2026 | 315.00 | 318.00 | 307.00 | 308.38 | 308.38 | -1.70% | 214,715 |
| Aug 18, 2026 | 327.98 | 328.00 | 310.00 | 313.71 | 313.71 | -4.07% | 417,755 |
| Aug 17, 2026 | 331.00 | 335.00 | 321.10 | 327.01 | 327.01 | -0.85% | 162,331 |
| Aug 13, 2026 | 330.98 | 335.00 | 329.00 | 329.81 | 329.81 | -0.07% | 38,052 |
| Aug 12, 2026 | 329.98 | 334.90 | 324.00 | 330.04 | 330.04 | 0.30% | 77,274 |
| Aug 11, 2026 | 336.20 | 336.20 | 328.00 | 329.06 | 329.06 | -2.12% | 73,904 |
| Aug 10, 2026 | 335.00 | 339.00 | 335.00 | 336.17 | 336.17 | 0.95% | 119,614 |
| Aug 7, 2026 | 334.00 | 336.00 | 330.00 | 332.99 | 332.99 | -0.35% | 58,922 |
| Aug 6, 2026 | 331.50 | 338.85 | 331.50 | 334.16 | 334.16 | 0.37% | 551,243 |
| Aug 5, 2026 | 330.20 | 339.00 | 330.20 | 332.92 | 332.92 | 1.84% | 744,643 |
| Aug 4, 2026 | 333.00 | 334.00 | 324.00 | 326.91 | 326.91 | -0.69% | 391,548 |
| Aug 3, 2026 | 321.00 | 332.00 | 321.00 | 329.18 | 329.18 | 3.96% | 276,464 |
| Jul 31, 2026 | 310.70 | 321.82 | 310.70 | 316.63 | 316.63 | 1.93% | 516,783 |
| Jul 30, 2026 | 309.00 | 312.00 | 308.00 | 310.64 | 310.64 | 0.13% | 50,998 |
| Jul 29, 2026 | 312.00 | 312.99 | 308.00 | 310.24 | 310.24 | -2.00% | 77,353 |
| Jul 28, 2026 | 327.00 | 327.00 | 315.00 | 316.58 | 316.58 | -1.74% | 212,091 |
| Jul 27, 2026 | 305.50 | 324.90 | 304.11 | 322.18 | 322.18 | 8.99% | 333,904 |
| Jul 24, 2026 | 301.98 | 305.00 | 291.50 | 295.61 | 295.61 | -1.97% | 528,231 |
| Jul 23, 2026 | 307.90 | 311.00 | 300.55 | 301.54 | 301.54 | -2.37% | 77,237 |
| Jul 22, 2026 | 309.98 | 314.50 | 306.01 | 308.87 | 308.87 | -0.36% | 122,226 |
| Jul 21, 2026 | 312.98 | 319.00 | 306.00 | 309.98 | 309.98 | -0.86% | 317,643 |
| Jul 20, 2026 | 308.70 | 318.00 | 303.34 | 312.68 | 312.68 | 1.02% | 285,632 |
| Jul 17, 2026 | 316.00 | 318.50 | 308.01 | 309.53 | 309.53 | -2.47% | 163,901 |
| Jul 16, 2026 | 305.00 | 327.00 | 305.00 | 317.38 | 317.38 | 4.21% | 320,388 |
| Jul 15, 2026 | 305.00 | 318.99 | 303.00 | 304.55 | 304.55 | 0.20% | 294,100 |
| Jul 14, 2026 | 319.70 | 327.49 | 303.01 | 303.94 | 303.94 | -6.49% | 258,766 |
| Jul 13, 2026 | 329.00 | 329.00 | 321.00 | 325.03 | 325.03 | -1.32% | 321,818 |
| Jul 10, 2026 | 326.00 | 335.00 | 326.00 | 329.38 | 329.38 | 1.57% | 118,742 |
| Jul 9, 2026 | 325.00 | 329.90 | 320.00 | 324.30 | 324.30 | -0.60% | 117,064 |
| Jul 8, 2026 | 332.11 | 340.00 | 320.66 | 326.27 | 326.27 | -3.10% | 451,270 |
| Jul 7, 2026 | 344.94 | 344.94 | 335.20 | 336.72 | 336.72 | -1.01% | 89,510 |
| Jul 6, 2026 | 337.98 | 342.00 | 336.95 | 340.15 | 340.15 | 0.95% | 557,876 |
| Jul 3, 2026 | 343.00 | 344.00 | 334.71 | 336.95 | 336.95 | -1.49% | 399,687 |
| Jul 2, 2026 | 348.00 | 349.00 | 340.12 | 342.04 | 342.04 | -1.34% | 109,743 |
| Jul 1, 2026 | 348.00 | 348.20 | 340.00 | 346.69 | 346.69 | 0.22% | 1,488,155 |
| Jun 30, 2026 | 340.00 | 350.00 | 335.50 | 345.93 | 345.93 | 2.13% | 410,737 |
| Jun 29, 2026 | 340.01 | 347.74 | 332.16 | 338.73 | 338.73 | -0.18% | 465,134 |
| Jun 24, 2026 | 323.53 | 350.00 | 321.00 | 339.33 | 339.33 | 4.88% | 915,696 |
| Jun 23, 2026 | 322.50 | 326.00 | 318.12 | 323.53 | 323.53 | 1.01% | 160,659 |
| Jun 22, 2026 | 326.02 | 329.00 | 311.50 | 320.29 | 320.29 | -1.68% | 399,827 |
| Jun 19, 2026 | 333.83 | 335.00 | 324.10 | 325.77 | 325.77 | -2.41% | 178,943 |
| Jun 18, 2026 | 328.00 | 336.00 | 328.00 | 333.83 | 333.83 | 2.11% | 855,243 |
| Jun 17, 2026 | 329.90 | 329.90 | 319.10 | 326.93 | 326.93 | 0.52% | 567,977 |
| Jun 16, 2026 | 320.00 | 340.00 | 315.00 | 325.25 | 325.25 | 2.69% | 2,877,271 |
| Jun 15, 2026 | 306.00 | 324.50 | 302.00 | 316.73 | 316.73 | 6.94% | 794,343 |
| Jun 12, 2026 | 288.01 | 304.99 | 286.00 | 296.17 | 296.17 | 3.68% | 726,023 |
| Jun 11, 2026 | 285.05 | 291.99 | 285.00 | 285.66 | 285.66 | -0.82% | 206,191 |
| Jun 10, 2026 | 289.99 | 293.50 | 285.15 | 288.03 | 288.03 | 0.43% | 226,114 |
| Jun 9, 2026 | 284.44 | 289.00 | 284.00 | 286.81 | 286.81 | 1.96% | 106,588 |