Cherat Cement Company Limited (PSX:CHCC)
Pakistan · Delayed Price · Currency is PKR 274.31
+4.13 (1.53%)
At close: May 4, 2026
Cherat Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 270.18 | 285.85 | 270.18 | 274.31 | 274.31 | 1.53% | 357,001 |
| Apr 30, 2026 | 270.00 | 273.00 | 260.00 | 270.18 | 270.18 | -1.93% | 311,155 |
| Apr 29, 2026 | 280.00 | 283.75 | 271.00 | 275.49 | 275.49 | 2.87% | 616,199 |
| Apr 28, 2026 | 260.25 | 275.30 | 260.25 | 267.81 | 267.81 | -0.58% | 185,563 |
| Apr 27, 2026 | 278.00 | 281.00 | 268.00 | 269.37 | 269.37 | -3.98% | 653,348 |
| Apr 24, 2026 | 270.00 | 284.88 | 269.00 | 280.53 | 280.53 | 2.63% | 180,042 |
| Apr 23, 2026 | 275.98 | 276.90 | 271.21 | 273.34 | 273.34 | -0.30% | 86,298 |
| Apr 22, 2026 | 280.60 | 285.95 | 270.06 | 274.16 | 274.16 | -3.22% | 184,735 |
| Apr 21, 2026 | 295.16 | 298.45 | 281.88 | 283.28 | 283.28 | -4.02% | 787,654 |
| Apr 20, 2026 | 306.30 | 306.30 | 291.00 | 295.16 | 295.16 | -3.62% | 338,059 |
| Apr 17, 2026 | 305.99 | 313.30 | 304.50 | 306.26 | 306.26 | 0.53% | 149,964 |
| Apr 16, 2026 | 306.00 | 316.00 | 301.00 | 304.66 | 304.66 | -0.36% | 305,723 |
| Apr 15, 2026 | 314.00 | 322.00 | 303.00 | 305.75 | 305.75 | 1.56% | 978,246 |
| Apr 14, 2026 | 288.00 | 305.99 | 286.99 | 301.04 | 301.04 | 7.45% | 336,945 |
| Apr 13, 2026 | 280.00 | 288.00 | 270.10 | 280.18 | 280.18 | -4.56% | 232,681 |
| Apr 10, 2026 | 289.90 | 299.50 | 288.50 | 293.56 | 293.56 | 2.02% | 616,313 |
| Apr 9, 2026 | 275.00 | 294.90 | 266.00 | 287.74 | 287.74 | 7.33% | 1,353,292 |
| Apr 8, 2026 | 268.09 | 268.09 | 263.00 | 268.09 | 268.09 | 10.00% | 349,284 |
| Apr 7, 2026 | 243.00 | 245.50 | 240.00 | 243.72 | 243.72 | -1.08% | 305,230 |
| Apr 6, 2026 | 248.00 | 248.00 | 237.10 | 246.39 | 246.39 | 1.42% | 367,775 |
| Apr 3, 2026 | 241.11 | 254.00 | 241.11 | 242.93 | 242.93 | -3.77% | 108,681 |
| Apr 2, 2026 | 253.10 | 259.00 | 247.00 | 252.45 | 252.45 | -2.95% | 224,826 |
| Apr 1, 2026 | 247.01 | 268.27 | 247.01 | 260.13 | 260.13 | 6.66% | 433,513 |
| Mar 31, 2026 | 241.01 | 250.00 | 241.01 | 243.88 | 243.88 | 1.33% | 237,059 |
| Mar 30, 2026 | 250.50 | 251.60 | 240.00 | 240.67 | 240.67 | -4.52% | 105,809 |
| Mar 27, 2026 | 250.05 | 254.60 | 248.00 | 252.06 | 252.06 | -1.01% | 101,656 |
| Mar 26, 2026 | 261.00 | 265.00 | 247.50 | 254.64 | 254.64 | -4.87% | 569,072 |
| Mar 25, 2026 | 252.00 | 269.99 | 251.00 | 267.68 | 267.68 | 6.63% | 441,265 |
| Mar 24, 2026 | 256.00 | 259.99 | 245.15 | 251.04 | 251.04 | 0.94% | 344,681 |
| Mar 19, 2026 | 250.50 | 250.50 | 236.20 | 248.71 | 248.71 | -0.32% | 365,351 |
| Mar 18, 2026 | 231.79 | 250.48 | 231.79 | 249.52 | 249.52 | 7.65% | 190,706 |
| Mar 17, 2026 | 237.80 | 237.80 | 225.00 | 231.79 | 231.79 | 0.13% | 156,431 |
| Mar 16, 2026 | 243.49 | 243.49 | 231.01 | 231.50 | 231.50 | -5.01% | 93,501 |
| Mar 13, 2026 | 249.49 | 250.00 | 240.00 | 243.71 | 243.71 | -2.33% | 48,700 |
| Mar 12, 2026 | 249.00 | 260.00 | 244.11 | 249.52 | 249.52 | -0.37% | 95,678 |
| Mar 11, 2026 | 257.00 | 269.49 | 247.00 | 250.45 | 250.45 | -2.08% | 365,166 |
| Mar 10, 2026 | 244.00 | 256.44 | 240.05 | 255.77 | 255.77 | 9.71% | 609,153 |
| Mar 9, 2026 | 233.50 | 233.50 | 233.13 | 233.13 | 233.13 | -10.00% | 396,229 |
| Mar 6, 2026 | 257.00 | 262.80 | 250.00 | 259.03 | 259.03 | 1.45% | 144,360 |
| Mar 5, 2026 | 258.00 | 259.90 | 251.10 | 255.34 | 255.34 | -1.01% | 155,566 |
| Mar 4, 2026 | 267.00 | 267.00 | 253.50 | 257.94 | 257.94 | -1.36% | 59,943 |
| Mar 3, 2026 | 253.00 | 281.01 | 251.10 | 261.49 | 261.49 | - | 532,367 |
| Mar 2, 2026 | 261.50 | 269.99 | 261.50 | 261.50 | 261.50 | -10.00% | 318,589 |
| Feb 27, 2026 | 285.01 | 295.00 | 285.01 | 290.55 | 290.55 | -1.70% | 107,804 |
| Feb 26, 2026 | 285.00 | 299.99 | 274.50 | 295.58 | 294.08 | 4.67% | 850,950 |
| Feb 25, 2026 | 293.00 | 295.00 | 281.00 | 282.38 | 280.95 | -3.15% | 57,082 |
| Feb 24, 2026 | 291.00 | 296.15 | 286.00 | 291.57 | 290.09 | 0.38% | 300,197 |
| Feb 23, 2026 | 300.00 | 307.00 | 290.00 | 290.48 | 289.01 | -4.25% | 133,606 |
| Feb 20, 2026 | 300.00 | 308.80 | 295.00 | 303.38 | 301.84 | 1.33% | 267,933 |
| Feb 19, 2026 | 315.20 | 315.20 | 296.80 | 299.40 | 297.88 | -4.90% | 545,964 |