Cherat Packaging Limited (PSX:CPPL)
Pakistan · Delayed Price · Currency is PKR 98.91
+0.77 (0.78%)
At close: Nov 28, 2025
Cherat Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 98.14 | 99.87 | 96.10 | 98.91 | 98.91 | 0.78% | 53,137 |
| Nov 27, 2025 | 99.90 | 101.44 | 96.00 | 98.14 | 98.14 | -0.23% | 50,715 |
| Nov 26, 2025 | 99.45 | 100.00 | 98.00 | 98.37 | 98.37 | -0.35% | 19,769 |
| Nov 25, 2025 | 100.99 | 100.99 | 98.42 | 98.72 | 98.72 | -0.30% | 22,612 |
| Nov 24, 2025 | 101.00 | 101.99 | 97.10 | 99.02 | 99.02 | -1.66% | 33,675 |
| Nov 21, 2025 | 102.01 | 102.39 | 100.50 | 100.69 | 100.69 | -1.28% | 45,731 |
| Nov 20, 2025 | 100.50 | 102.48 | 99.90 | 102.00 | 102.00 | 1.43% | 100,814 |
| Nov 19, 2025 | 103.87 | 103.87 | 100.00 | 100.56 | 100.56 | 0.19% | 54,517 |
| Nov 18, 2025 | 102.95 | 102.95 | 99.11 | 100.37 | 100.37 | -0.29% | 45,244 |
| Nov 17, 2025 | 99.10 | 101.00 | 98.48 | 100.66 | 100.66 | 2.01% | 69,120 |
| Nov 14, 2025 | 99.90 | 100.00 | 97.00 | 98.68 | 98.68 | 0.47% | 98,303 |
| Nov 13, 2025 | 98.00 | 99.99 | 97.80 | 98.22 | 98.22 | 0.59% | 204,018 |
| Nov 12, 2025 | 97.33 | 99.00 | 97.33 | 97.64 | 97.64 | 0.40% | 25,085 |
| Nov 11, 2025 | 100.99 | 101.00 | 97.00 | 97.25 | 97.25 | -3.67% | 67,981 |
| Nov 10, 2025 | 102.96 | 103.40 | 99.01 | 100.96 | 100.96 | -0.95% | 75,011 |
| Nov 7, 2025 | 97.00 | 105.00 | 96.01 | 101.93 | 101.93 | 5.16% | 414,235 |
| Nov 6, 2025 | 97.00 | 97.98 | 94.75 | 96.93 | 96.93 | 0.46% | 8,681 |
| Nov 5, 2025 | 96.30 | 96.99 | 95.55 | 96.49 | 96.49 | 0.91% | 14,262 |
| Nov 4, 2025 | 97.23 | 97.97 | 95.55 | 95.62 | 95.62 | -1.57% | 21,509 |
| Nov 3, 2025 | 95.03 | 97.97 | 95.03 | 97.15 | 97.15 | 2.55% | 45,141 |
| Oct 31, 2025 | 95.00 | 97.00 | 94.00 | 94.73 | 94.73 | 0.53% | 79,859 |
| Oct 30, 2025 | 97.00 | 99.90 | 94.00 | 94.23 | 94.23 | -3.10% | 36,696 |
| Oct 29, 2025 | 103.06 | 105.00 | 95.50 | 97.24 | 97.24 | -6.61% | 181,106 |
| Oct 28, 2025 | 104.90 | 106.85 | 104.00 | 104.12 | 104.12 | -0.14% | 62,398 |
| Oct 27, 2025 | 106.70 | 106.95 | 103.50 | 104.27 | 104.27 | -1.00% | 77,700 |
| Oct 24, 2025 | 106.67 | 108.00 | 105.00 | 105.32 | 105.32 | -0.41% | 65,160 |
| Oct 23, 2025 | 109.88 | 109.88 | 105.11 | 105.75 | 105.75 | -1.54% | 34,019 |
| Oct 22, 2025 | 105.00 | 108.80 | 104.87 | 107.40 | 107.40 | 2.66% | 86,578 |
| Oct 21, 2025 | 105.99 | 105.99 | 104.00 | 104.62 | 104.62 | -0.98% | 41,936 |
| Oct 20, 2025 | 106.00 | 106.95 | 105.00 | 105.66 | 105.66 | 0.09% | 77,549 |
| Oct 17, 2025 | 106.00 | 106.00 | 104.00 | 105.56 | 105.56 | -0.14% | 35,715 |
| Oct 16, 2025 | 106.00 | 107.50 | 105.00 | 105.71 | 105.71 | -0.21% | 27,545 |
| Oct 15, 2025 | 106.10 | 108.90 | 105.00 | 105.93 | 105.93 | 0.47% | 43,130 |
| Oct 14, 2025 | 103.00 | 106.00 | 103.00 | 105.43 | 105.43 | 2.95% | 101,052 |
| Oct 13, 2025 | 106.78 | 108.00 | 102.00 | 102.41 | 102.41 | -5.20% | 137,353 |
| Oct 10, 2025 | 108.75 | 109.00 | 106.60 | 108.03 | 106.03 | -0.74% | 209,884 |
| Oct 9, 2025 | 112.10 | 113.00 | 108.01 | 108.83 | 106.82 | -2.08% | 201,197 |
| Oct 8, 2025 | 108.49 | 113.00 | 108.40 | 111.14 | 109.08 | 2.27% | 1,106,761 |
| Oct 7, 2025 | 110.48 | 110.50 | 108.50 | 108.67 | 106.66 | -0.30% | 163,476 |
| Oct 6, 2025 | 111.15 | 115.00 | 108.56 | 109.00 | 106.98 | -1.92% | 309,335 |
| Oct 3, 2025 | 112.43 | 112.43 | 110.00 | 111.13 | 109.07 | -0.81% | 93,594 |
| Oct 2, 2025 | 113.00 | 113.40 | 112.00 | 112.04 | 109.97 | - | 75,448 |
| Oct 1, 2025 | 113.00 | 113.80 | 112.00 | 112.04 | 109.97 | -0.73% | 76,595 |
| Sep 30, 2025 | 114.80 | 114.80 | 112.51 | 112.86 | 110.77 | -1.16% | 68,899 |
| Sep 29, 2025 | 114.70 | 115.40 | 112.50 | 114.19 | 112.08 | 0.42% | 97,062 |
| Sep 26, 2025 | 111.62 | 118.00 | 111.42 | 113.71 | 111.60 | 1.47% | 155,098 |
| Sep 25, 2025 | 112.01 | 112.85 | 111.50 | 112.06 | 109.99 | -0.40% | 49,381 |
| Sep 24, 2025 | 114.80 | 114.80 | 112.00 | 112.51 | 110.43 | -0.90% | 104,904 |
| Sep 23, 2025 | 113.54 | 114.50 | 113.13 | 113.53 | 111.43 | 0.10% | 35,858 |
| Sep 22, 2025 | 115.11 | 115.97 | 112.90 | 113.42 | 111.32 | -1.16% | 141,224 |