Chenab Limited (PSX:CLCPS)
Pakistan · Delayed Price · Currency is PKR · Preferred Stock4.040
-0.080 (-1.94%)
At close: Aug 26, 2025
Chenab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 4.04 | 4.14 | 4.00 | 4.02 | 4.02 | -0.50% | 244,251 |
| Aug 26, 2025 | 4.10 | 4.19 | 4.00 | 4.04 | 4.04 | -1.94% | 292,052 |
| Aug 25, 2025 | 4.00 | 4.20 | 4.00 | 4.12 | 4.12 | 2.49% | 178,851 |
| Aug 22, 2025 | 4.10 | 4.10 | 3.99 | 4.02 | 4.02 | 0.50% | 60,038 |
| Aug 21, 2025 | 4.19 | 4.27 | 3.95 | 4.00 | 4.00 | -4.76% | 322,679 |
| Aug 20, 2025 | 4.01 | 4.23 | 4.00 | 4.20 | 4.20 | 6.60% | 524,276 |
| Aug 19, 2025 | 3.97 | 4.10 | 3.90 | 3.94 | 3.94 | -2.72% | 194,385 |
| Aug 18, 2025 | 4.05 | 4.16 | 3.96 | 4.05 | 4.05 | -1.22% | 153,342 |
| Aug 15, 2025 | 4.05 | 4.27 | 4.01 | 4.10 | 4.10 | 1.49% | 56,310 |
| Aug 13, 2025 | 4.15 | 4.33 | 4.00 | 4.04 | 4.04 | -3.58% | 679,394 |
| Aug 12, 2025 | 4.59 | 4.59 | 4.10 | 4.19 | 4.19 | -1.87% | 481,271 |
| Aug 11, 2025 | 4.32 | 4.55 | 4.25 | 4.27 | 4.27 | -3.61% | 335,612 |
| Aug 8, 2025 | 4.36 | 4.69 | 4.36 | 4.43 | 4.43 | -1.56% | 153,002 |
| Aug 7, 2025 | 4.31 | 4.78 | 4.30 | 4.50 | 4.50 | 0.22% | 542,376 |
| Aug 6, 2025 | 4.31 | 4.73 | 4.30 | 4.49 | 4.49 | 4.18% | 1,343,448 |
| Aug 5, 2025 | 4.00 | 4.44 | 4.00 | 4.31 | 4.31 | 8.84% | 605,587 |
| Aug 4, 2025 | 4.16 | 4.24 | 3.90 | 3.96 | 3.96 | -6.60% | 637,442 |
| Aug 1, 2025 | 4.69 | 4.69 | 4.13 | 4.24 | 4.24 | -6.19% | 542,943 |
| Jul 31, 2025 | 4.69 | 4.79 | 4.46 | 4.52 | 4.52 | 0.22% | 1,248,930 |
| Jul 30, 2025 | 4.84 | 4.99 | 4.45 | 4.51 | 4.51 | -6.63% | 1,630,654 |
| Jul 29, 2025 | 4.76 | 5.25 | 4.76 | 4.83 | 4.83 | 1.05% | 3,908,327 |
| Jul 28, 2025 | 4.72 | 5.15 | 4.30 | 4.78 | 4.78 | 0.84% | 3,800,492 |
| Jul 25, 2025 | 4.85 | 4.88 | 3.82 | 4.74 | 4.74 | 9.47% | 11,836,310 |
| Jul 24, 2025 | 3.52 | 4.72 | 3.52 | 4.33 | 4.33 | 16.40% | 6,986,313 |
| Jul 23, 2025 | 3.55 | 3.82 | 3.43 | 3.72 | 3.72 | 2.20% | 512,603 |
| Jul 22, 2025 | 3.85 | 3.85 | 3.57 | 3.64 | 3.64 | 1.96% | 723,638 |
| Jul 21, 2025 | 3.57 | 3.93 | 3.51 | 3.57 | 3.57 | -2.72% | 1,661,632 |
| Jul 18, 2025 | 3.46 | 3.74 | 3.31 | 3.67 | 3.67 | 10.88% | 3,684,703 |
| Jul 17, 2025 | 3.01 | 3.50 | 3.00 | 3.31 | 3.31 | 7.47% | 1,237,398 |
| Jul 16, 2025 | 3.14 | 3.17 | 3.02 | 3.08 | 3.08 | 2.33% | 127,117 |
| Jul 15, 2025 | 3.21 | 3.48 | 2.95 | 3.01 | 3.01 | -10.42% | 1,752,114 |
| Jul 14, 2025 | 3.26 | 3.60 | 2.68 | 3.36 | 3.36 | 3.07% | 2,346,790 |
| Jul 11, 2025 | 3.45 | 3.54 | 3.12 | 3.26 | 3.26 | -4.12% | 196,815 |
| Jul 10, 2025 | 3.40 | 3.41 | 3.07 | 3.40 | 3.40 | 5.26% | 235,567 |
| Jul 9, 2025 | 3.43 | 3.43 | 3.08 | 3.23 | 3.23 | 0.94% | 73,942 |
| Jul 8, 2025 | 3.44 | 3.44 | 3.00 | 3.20 | 3.20 | -3.03% | 111,260 |
| Jul 7, 2025 | 3.01 | 3.34 | 3.01 | 3.30 | 3.30 | 8.91% | 145,215 |
| Jul 4, 2025 | 3.44 | 3.44 | 3.00 | 3.03 | 3.03 | -2.26% | 21,426 |
| Jul 3, 2025 | 3.15 | 3.15 | 2.92 | 3.10 | 3.10 | -4.91% | 41,319 |
| Jul 2, 2025 | 3.26 | 3.38 | 3.10 | 3.26 | 3.26 | 1.56% | 17,083 |
| Jul 1, 2025 | 3.31 | 3.44 | 3.16 | 3.21 | 3.21 | -3.02% | 224,049 |
| Jun 30, 2025 | 3.26 | 3.63 | 3.26 | 3.31 | 3.31 | - | 1,138,309 |
| Jun 27, 2025 | 2.81 | 3.53 | 2.81 | 3.31 | 3.31 | 0.61% | 185,612 |
| Jun 26, 2025 | 3.40 | 3.40 | 3.20 | 3.29 | 3.29 | 2.49% | 449,982 |
| Jun 25, 2025 | 3.20 | 3.27 | 3.00 | 3.21 | 3.21 | 5.94% | 533,532 |
| Jun 24, 2025 | 2.74 | 3.19 | 2.61 | 3.03 | 3.03 | 11.40% | 388,738 |
| Jun 23, 2025 | 2.60 | 3.15 | 2.50 | 2.72 | 2.72 | -9.03% | 168,865 |
| Jun 20, 2025 | 3.34 | 3.34 | 2.50 | 2.99 | 2.99 | -1.97% | 762,387 |
| Jun 19, 2025 | 3.04 | 3.44 | 2.95 | 3.05 | 3.05 | -0.65% | 432,070 |
| Jun 18, 2025 | 3.23 | 3.23 | 2.86 | 3.07 | 3.07 | -0.97% | 25,983 |