Skip to main content
logo
Cherat Cement Company Limited (PSX:CHCC)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
284.86
+8.36 (3.02%)
At close: May 25, 2026

Cherat Cement Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026283.98283.98273.25276.50276.50-0.83%253,304
May 21, 2026262.98280.00262.98278.82278.826.35%364,237
May 20, 2026260.01263.80257.13262.17262.170.99%128,852
May 19, 2026266.00270.00256.66259.61259.61-1.80%150,686
May 18, 2026270.00270.00262.06264.36264.36-2.56%53,818
May 15, 2026278.00280.00269.99271.31271.31-2.21%253,100
May 14, 2026275.00279.89274.70277.45277.451.05%38,678
May 13, 2026279.90280.00274.00274.56274.56-1.24%85,673
May 12, 2026283.13286.00277.50278.01278.01-2.35%74,783
May 11, 2026287.00287.99284.00284.70284.70-1.59%48,242
May 8, 2026292.99295.17271.02289.30289.30-1.99%78,071
May 7, 2026295.00303.00292.01295.17295.17-0.29%431,253
May 6, 2026277.00300.00277.00296.03296.037.99%631,345
May 5, 2026271.00276.98269.70274.13274.13-0.07%80,036
May 4, 2026270.18285.85270.18274.31274.311.53%357,001
Apr 30, 2026270.00273.00260.00270.18270.18-1.93%311,155
Apr 29, 2026280.00283.75271.00275.49275.492.87%616,199
Apr 28, 2026260.25275.30260.25267.81267.81-0.58%185,563
Apr 27, 2026278.00281.00268.00269.37269.37-3.98%653,348
Apr 24, 2026270.00284.88269.00280.53280.532.63%180,042
Apr 23, 2026275.98276.90271.21273.34273.34-0.30%86,298
Apr 22, 2026280.60285.95270.06274.16274.16-3.22%184,735
Apr 21, 2026295.16298.45281.88283.28283.28-4.02%787,654
Apr 20, 2026306.30306.30291.00295.16295.16-3.62%338,059
Apr 17, 2026305.99313.30304.50306.26306.260.53%149,964
Apr 16, 2026306.00316.00301.00304.66304.66-0.36%305,723
Apr 15, 2026314.00322.00303.00305.75305.751.56%978,246
Apr 14, 2026288.00305.99286.99301.04301.047.45%336,945
Apr 13, 2026280.00288.00270.10280.18280.18-4.56%232,681
Apr 10, 2026289.90299.50288.50293.56293.562.02%616,313
Apr 9, 2026275.00294.90266.00287.74287.747.33%1,353,292
Apr 8, 2026268.09268.09263.00268.09268.0910.00%349,284
Apr 7, 2026243.00245.50240.00243.72243.72-1.08%305,230
Apr 6, 2026248.00248.00237.10246.39246.391.42%367,775
Apr 3, 2026241.11254.00241.11242.93242.93-3.77%108,681
Apr 2, 2026253.10259.00247.00252.45252.45-2.95%224,826
Apr 1, 2026247.01268.27247.01260.13260.136.66%433,513
Mar 31, 2026241.01250.00241.01243.88243.881.33%237,059
Mar 30, 2026250.50251.60240.00240.67240.67-4.52%105,809
Mar 27, 2026250.05254.60248.00252.06252.06-1.01%101,656
Mar 26, 2026261.00265.00247.50254.64254.64-4.87%569,072
Mar 25, 2026252.00269.99251.00267.68267.686.63%441,265
Mar 24, 2026256.00259.99245.15251.04251.040.94%344,681
Mar 19, 2026250.50250.50236.20248.71248.71-0.32%365,351
Mar 18, 2026231.79250.48231.79249.52249.527.65%190,706
Mar 17, 2026237.80237.80225.00231.79231.790.13%156,431
Mar 16, 2026243.49243.49231.01231.50231.50-5.01%93,501
Mar 13, 2026249.49250.00240.00243.71243.71-2.33%48,700
Mar 12, 2026249.00260.00244.11249.52249.52-0.37%95,678
Mar 11, 2026257.00269.49247.00250.45250.45-2.08%365,166