Cherat Packaging Limited (PSX:CPPL)
Pakistan · Delayed Price · Currency is PKR 105.66
+0.10 (0.09%)
At close: Oct 20, 2025
Cherat Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 111.61 | 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 |
| Sep 19, 2025 | 117.03 | 117.59 | 114.00 | 114.75 | 112.63 | -1.69% | 191,326 |
| Sep 18, 2025 | 116.62 | 117.99 | 116.10 | 116.72 | 114.56 | 0.09% | 98,870 |
| Sep 17, 2025 | 118.05 | 118.85 | 116.01 | 116.62 | 114.46 | -0.86% | 166,442 |
| Sep 16, 2025 | 119.00 | 119.00 | 117.00 | 117.63 | 115.45 | -0.70% | 135,060 |
| Sep 15, 2025 | 117.20 | 119.47 | 115.92 | 118.46 | 116.27 | 1.10% | 157,338 |
| Sep 12, 2025 | 122.00 | 122.00 | 116.51 | 117.17 | 115.00 | -2.52% | 249,240 |
| Sep 11, 2025 | 124.00 | 125.50 | 119.00 | 120.20 | 117.98 | -3.10% | 826,918 |
| Sep 10, 2025 | 117.65 | 125.00 | 116.52 | 124.04 | 121.74 | 5.47% | 3,417,421 |
| Sep 9, 2025 | 113.80 | 121.10 | 112.10 | 117.61 | 115.43 | 5.71% | 2,147,536 |
| Sep 8, 2025 | 108.12 | 112.00 | 106.10 | 111.26 | 109.20 | 3.12% | 1,282,662 |
| Sep 5, 2025 | 107.00 | 108.00 | 107.00 | 107.89 | 105.89 | 1.49% | 81,332 |
| Sep 4, 2025 | 109.50 | 109.96 | 106.00 | 106.31 | 104.34 | -1.77% | 298,488 |
| Sep 3, 2025 | 107.40 | 110.15 | 106.07 | 108.23 | 106.23 | 1.13% | 404,056 |
| Sep 2, 2025 | 107.00 | 107.89 | 107.00 | 107.02 | 105.04 | -0.66% | 45,820 |
| Sep 1, 2025 | 110.00 | 110.00 | 107.10 | 107.73 | 105.74 | -1.89% | 130,794 |
| Aug 29, 2025 | 110.10 | 110.97 | 109.01 | 109.81 | 107.78 | -0.19% | 47,798 |
| Aug 28, 2025 | 111.16 | 111.96 | 109.80 | 110.02 | 107.98 | -1.02% | 96,018 |
| Aug 27, 2025 | 112.00 | 114.99 | 110.50 | 111.15 | 109.09 | -0.80% | 166,815 |
| Aug 26, 2025 | 109.10 | 112.80 | 109.10 | 112.05 | 109.98 | 2.75% | 116,684 |
| Aug 25, 2025 | 109.13 | 109.99 | 108.00 | 109.05 | 107.03 | 0.29% | 72,254 |
| Aug 22, 2025 | 111.98 | 111.98 | 108.21 | 108.73 | 106.72 | -1.40% | 87,937 |
| Aug 21, 2025 | 110.51 | 112.90 | 108.10 | 110.27 | 108.23 | -0.08% | 132,617 |
| Aug 20, 2025 | 117.98 | 119.00 | 107.27 | 110.36 | 108.32 | -6.04% | 675,399 |
| Aug 19, 2025 | 120.00 | 120.00 | 117.05 | 117.46 | 115.29 | -1.72% | 108,935 |
| Aug 18, 2025 | 118.89 | 120.48 | 118.00 | 119.51 | 117.30 | 0.52% | 147,653 |
| Aug 15, 2025 | 116.50 | 120.99 | 116.01 | 118.89 | 116.69 | 2.51% | 239,196 |
| Aug 13, 2025 | 116.00 | 119.00 | 115.63 | 115.98 | 113.83 | - | 143,470 |
| Aug 12, 2025 | 117.10 | 118.85 | 115.60 | 115.98 | 113.83 | -0.95% | 95,254 |