Cherat Cement Company Limited (PSX:CHCC)
Pakistan · Delayed Price · Currency is PKR 284.91
+7.28 (2.62%)
At close: Nov 4, 2026
Cherat Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 277.63 | 285.00 | 277.63 | 284.91 | 284.91 | 2.62% | 477,575 |
| Nov 3, 2026 | 269.90 | 280.00 | 269.90 | 277.63 | 277.63 | 2.46% | 260,880 |
| Nov 2, 2026 | 267.53 | 272.00 | 264.60 | 270.96 | 270.96 | 1.28% | 27,415 |
| Oct 30, 2026 | 269.00 | 270.99 | 265.00 | 267.53 | 267.53 | -0.42% | 28,233 |
| Oct 29, 2026 | 266.99 | 269.90 | 264.01 | 268.65 | 268.65 | 0.97% | 60,482 |
| Oct 28, 2026 | 266.80 | 267.48 | 263.00 | 266.07 | 266.07 | 0.02% | 19,777 |
| Oct 27, 2026 | 264.00 | 266.80 | 264.00 | 266.03 | 266.03 | 0.94% | 71,802 |
| Oct 26, 2026 | 262.00 | 264.00 | 256.00 | 263.54 | 263.54 | 1.30% | 86,065 |
| Oct 23, 2026 | 262.00 | 263.89 | 260.00 | 260.16 | 260.16 | -1.05% | 663,426 |
| Oct 22, 2026 | 264.00 | 265.72 | 261.50 | 262.92 | 262.92 | 0.17% | 45,038 |
| Oct 21, 2026 | 264.99 | 266.80 | 262.00 | 262.47 | 262.47 | -0.37% | 66,844 |
| Oct 20, 2026 | 267.00 | 270.00 | 262.00 | 263.45 | 263.45 | -1.17% | 43,827 |
| Oct 19, 2026 | 270.00 | 271.88 | 265.30 | 266.57 | 266.57 | -1.72% | 41,654 |
| Oct 16, 2026 | 269.00 | 271.99 | 265.01 | 271.23 | 271.23 | 0.58% | 22,269 |
| Oct 15, 2026 | 267.95 | 271.85 | 263.51 | 269.67 | 269.67 | 1.19% | 95,990 |
| Oct 14, 2026 | 264.40 | 267.50 | 262.50 | 266.50 | 266.50 | 0.94% | 2,510,400 |
| Oct 13, 2026 | 264.90 | 266.96 | 262.52 | 264.01 | 264.01 | 0.57% | 69,405 |
| Oct 12, 2026 | 261.00 | 272.00 | 261.00 | 262.52 | 262.52 | -2.37% | 167,540 |
| Oct 9, 2026 | 271.00 | 272.80 | 268.52 | 268.89 | 268.89 | -0.59% | 17,546 |
| Oct 8, 2026 | 271.00 | 274.80 | 267.51 | 270.48 | 270.48 | -0.39% | 1,845,664 |
| Oct 7, 2026 | 271.59 | 273.87 | 269.55 | 271.54 | 271.54 | -0.02% | 58,591 |
| Oct 6, 2026 | 267.00 | 273.01 | 263.50 | 271.59 | 271.59 | 2.33% | 186,903 |
| Oct 5, 2026 | 269.00 | 269.00 | 264.67 | 265.41 | 265.41 | -0.68% | 108,705 |
| Oct 2, 2026 | 274.00 | 276.99 | 270.02 | 271.23 | 267.23 | -1.05% | 54,886 |
| Oct 1, 2026 | 278.00 | 279.90 | 273.00 | 274.11 | 270.07 | -0.79% | 22,496 |
| Sep 30, 2026 | 280.00 | 280.86 | 275.13 | 276.28 | 272.21 | -0.48% | 40,145 |
| Sep 29, 2026 | 279.98 | 280.47 | 276.00 | 277.62 | 273.53 | -0.40% | 18,678 |
| Sep 28, 2026 | 283.78 | 283.78 | 277.00 | 278.74 | 274.63 | -0.40% | 39,733 |
| Sep 25, 2026 | 279.28 | 285.00 | 273.04 | 279.86 | 275.73 | 0.21% | 144,035 |
| Sep 24, 2026 | 280.12 | 282.65 | 274.00 | 279.28 | 275.16 | -1.19% | 75,484 |
| Sep 23, 2026 | 281.89 | 284.00 | 280.31 | 282.65 | 278.48 | 1.05% | 304,334 |
| Sep 22, 2026 | 280.00 | 281.89 | 277.02 | 279.70 | 275.58 | 0.88% | 171,550 |
| Sep 21, 2026 | 270.06 | 279.90 | 270.06 | 277.25 | 273.16 | 1.36% | 188,725 |
| Sep 18, 2026 | 271.06 | 276.00 | 271.06 | 273.54 | 269.51 | 1.07% | 129,583 |
| Sep 17, 2026 | 266.45 | 275.00 | 265.00 | 270.64 | 266.65 | 1.57% | 119,607 |
| Sep 16, 2026 | 271.01 | 273.80 | 265.00 | 266.45 | 262.52 | -2.20% | 127,732 |
| Sep 15, 2026 | 265.00 | 275.80 | 262.26 | 272.43 | 268.41 | 4.84% | 298,944 |
| Sep 14, 2026 | 267.99 | 267.99 | 259.00 | 259.85 | 256.02 | -3.70% | 329,545 |
| Sep 11, 2026 | 273.08 | 273.08 | 267.00 | 269.84 | 265.86 | -1.19% | 626,774 |
| Sep 10, 2026 | 284.90 | 285.00 | 271.00 | 273.09 | 269.06 | -3.69% | 528,144 |
| Sep 9, 2026 | 291.00 | 292.00 | 280.51 | 283.54 | 279.36 | -2.15% | 128,832 |
| Sep 8, 2026 | 295.01 | 298.69 | 287.00 | 289.77 | 285.50 | -1.69% | 423,815 |
| Sep 7, 2026 | 300.00 | 302.00 | 291.00 | 294.75 | 290.40 | -1.70% | 110,962 |
| Sep 4, 2026 | 297.26 | 300.00 | 296.21 | 299.85 | 295.43 | 0.40% | 57,368 |
| Sep 3, 2026 | 299.00 | 303.00 | 298.30 | 298.66 | 294.26 | 0.18% | 118,119 |
| Sep 2, 2026 | 300.50 | 301.80 | 297.00 | 298.12 | 293.72 | -1.45% | 298,945 |
| Sep 1, 2026 | 307.00 | 307.00 | 302.01 | 302.51 | 298.05 | 0.08% | 77,564 |
| Aug 31, 2026 | 302.01 | 308.90 | 301.50 | 302.27 | 297.81 | -0.35% | 214,359 |
| Aug 28, 2026 | 308.95 | 310.99 | 302.00 | 303.32 | 298.85 | -1.27% | 317,745 |
| Aug 27, 2026 | 309.90 | 312.00 | 307.00 | 307.22 | 302.69 | -0.31% | 69,073 |