Cherat Packaging Limited (PSX:CPPL)
Pakistan · Delayed Price · Currency is PKR 108.23
+1.21 (1.13%)
At close: Sep 3, 2025
Cherat Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 107.40 | 110.15 | 106.07 | 108.23 | 108.23 | 1.13% | 404,056 |
| Sep 2, 2025 | 107.00 | 107.89 | 107.00 | 107.02 | 107.02 | -0.66% | 45,820 |
| Sep 1, 2025 | 110.00 | 110.00 | 107.10 | 107.73 | 107.73 | -1.89% | 130,794 |
| Aug 29, 2025 | 110.10 | 110.97 | 109.01 | 109.81 | 109.81 | -0.19% | 47,798 |
| Aug 28, 2025 | 111.16 | 111.96 | 109.80 | 110.02 | 110.02 | -1.02% | 96,018 |
| Aug 27, 2025 | 112.00 | 114.99 | 110.50 | 111.15 | 111.15 | -0.80% | 166,815 |
| Aug 26, 2025 | 109.10 | 112.80 | 109.10 | 112.05 | 112.05 | 2.75% | 116,684 |
| Aug 25, 2025 | 109.13 | 109.99 | 108.00 | 109.05 | 109.05 | 0.29% | 72,254 |
| Aug 22, 2025 | 111.98 | 111.98 | 108.21 | 108.73 | 108.73 | -1.40% | 87,937 |
| Aug 21, 2025 | 110.51 | 112.90 | 108.10 | 110.27 | 110.27 | -0.08% | 132,617 |
| Aug 20, 2025 | 117.98 | 119.00 | 107.27 | 110.36 | 110.36 | -6.04% | 675,399 |
| Aug 19, 2025 | 120.00 | 120.00 | 117.05 | 117.46 | 117.46 | -1.72% | 108,935 |
| Aug 18, 2025 | 118.89 | 120.48 | 118.00 | 119.51 | 119.51 | 0.52% | 147,653 |
| Aug 15, 2025 | 116.50 | 120.99 | 116.01 | 118.89 | 118.89 | 2.51% | 239,196 |
| Aug 13, 2025 | 116.00 | 119.00 | 115.63 | 115.98 | 115.98 | - | 143,470 |
| Aug 12, 2025 | 117.10 | 118.85 | 115.60 | 115.98 | 115.98 | -0.95% | 95,254 |
| Aug 11, 2025 | 117.00 | 119.43 | 116.07 | 117.09 | 117.09 | -0.16% | 105,214 |
| Aug 8, 2025 | 119.01 | 119.98 | 116.00 | 117.28 | 117.28 | -1.70% | 91,191 |
| Aug 7, 2025 | 118.00 | 121.88 | 117.05 | 119.31 | 119.31 | 1.37% | 181,206 |
| Aug 6, 2025 | 120.98 | 120.98 | 117.00 | 117.70 | 117.70 | -2.09% | 94,904 |
| Aug 5, 2025 | 119.00 | 120.98 | 119.00 | 120.21 | 120.21 | 1.10% | 116,722 |
| Aug 4, 2025 | 118.50 | 119.90 | 116.11 | 118.90 | 118.90 | 0.92% | 104,455 |
| Aug 1, 2025 | 117.00 | 119.00 | 116.11 | 117.82 | 117.82 | 0.32% | 59,156 |
| Jul 31, 2025 | 119.00 | 121.00 | 116.10 | 117.45 | 117.45 | -0.48% | 139,673 |
| Jul 30, 2025 | 116.10 | 121.99 | 116.10 | 118.02 | 118.02 | -0.17% | 172,709 |
| Jul 29, 2025 | 120.99 | 122.50 | 116.10 | 118.22 | 118.22 | -1.53% | 144,225 |
| Jul 28, 2025 | 120.90 | 124.74 | 119.86 | 120.06 | 120.06 | 0.01% | 188,447 |
| Jul 25, 2025 | 122.14 | 122.99 | 119.82 | 120.05 | 120.05 | -1.70% | 137,187 |
| Jul 24, 2025 | 123.99 | 125.00 | 121.95 | 122.13 | 122.13 | -1.06% | 84,784 |
| Jul 23, 2025 | 124.90 | 125.90 | 123.10 | 123.44 | 123.44 | -0.81% | 67,494 |
| Jul 22, 2025 | 123.03 | 126.15 | 123.03 | 124.45 | 124.45 | 1.42% | 106,070 |
| Jul 21, 2025 | 124.50 | 125.00 | 122.00 | 122.71 | 122.71 | -1.35% | 55,941 |
| Jul 18, 2025 | 128.01 | 129.99 | 123.50 | 124.39 | 124.39 | -3.45% | 224,361 |
| Jul 17, 2025 | 125.77 | 131.00 | 124.50 | 128.83 | 128.83 | 3.47% | 506,491 |
| Jul 16, 2025 | 125.01 | 129.50 | 123.01 | 124.51 | 124.51 | -2.67% | 402,344 |
| Jul 15, 2025 | 135.77 | 136.99 | 127.61 | 127.93 | 127.93 | -5.77% | 446,325 |
| Jul 14, 2025 | 141.44 | 143.00 | 134.00 | 135.77 | 135.77 | -1.11% | 1,616,120 |
| Jul 11, 2025 | 126.10 | 137.30 | 126.10 | 137.30 | 137.30 | 10.00% | 3,103,264 |
| Jul 10, 2025 | 120.51 | 125.98 | 119.50 | 124.82 | 124.82 | 5.16% | 1,232,375 |
| Jul 9, 2025 | 116.51 | 122.50 | 116.10 | 118.70 | 118.70 | 1.77% | 867,521 |
| Jul 8, 2025 | 115.20 | 119.50 | 114.00 | 116.64 | 116.64 | 1.78% | 341,716 |
| Jul 7, 2025 | 112.31 | 118.79 | 112.31 | 114.60 | 114.60 | 2.04% | 340,018 |
| Jul 4, 2025 | 113.00 | 113.93 | 112.00 | 112.31 | 112.31 | -0.60% | 86,843 |
| Jul 3, 2025 | 114.50 | 115.50 | 112.00 | 112.99 | 112.99 | -0.99% | 84,171 |
| Jul 2, 2025 | 115.00 | 117.00 | 114.00 | 114.12 | 114.12 | -0.74% | 183,762 |
| Jul 1, 2025 | 117.80 | 117.80 | 114.20 | 114.97 | 114.97 | -1.61% | 176,706 |
| Jun 30, 2025 | 117.99 | 120.00 | 115.60 | 116.85 | 116.85 | 0.35% | 832,425 |
| Jun 27, 2025 | 112.00 | 118.40 | 111.00 | 116.44 | 116.44 | 6.72% | 994,245 |
| Jun 26, 2025 | 109.90 | 109.90 | 107.11 | 109.11 | 109.11 | 1.22% | 305,203 |
| Jun 25, 2025 | 111.04 | 111.04 | 107.50 | 107.79 | 107.79 | -1.98% | 164,263 |