Cherat Packaging Limited (PSX:CPPL)
Pakistan · Delayed Price · Currency is PKR 71.42
-1.55 (-2.12%)
At close: Mar 19, 2026
Cherat Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 72.00 | 73.00 | 71.13 | 71.42 | 71.42 | -2.12% | 2,039 |
| Mar 18, 2026 | 72.98 | 73.99 | 71.01 | 72.97 | 72.97 | 3.02% | 117,576 |
| Mar 17, 2026 | 71.50 | 71.50 | 69.07 | 70.83 | 70.83 | 2.13% | 90,917 |
| Mar 16, 2026 | 72.60 | 73.00 | 69.01 | 69.35 | 69.35 | -4.31% | 7,083 |
| Mar 13, 2026 | 70.10 | 73.40 | 70.10 | 72.47 | 72.47 | 3.38% | 4,113 |
| Mar 12, 2026 | 70.00 | 71.99 | 69.03 | 70.10 | 70.10 | 0.37% | 2,116 |
| Mar 11, 2026 | 69.67 | 70.00 | 69.00 | 69.84 | 69.84 | 2.27% | 22,004 |
| Mar 10, 2026 | 68.00 | 71.00 | 65.61 | 68.29 | 68.29 | 5.29% | 94,491 |
| Mar 9, 2026 | 69.58 | 69.58 | 64.79 | 64.86 | 64.86 | -9.90% | 20,834 |
| Mar 6, 2026 | 74.86 | 74.88 | 71.00 | 71.99 | 71.99 | -3.54% | 10,677 |
| Mar 5, 2026 | 71.00 | 74.90 | 71.00 | 74.63 | 74.63 | 3.75% | 3,852 |
| Mar 4, 2026 | 71.00 | 73.98 | 70.00 | 71.93 | 71.93 | 2.76% | 204,390 |
| Mar 3, 2026 | 68.00 | 71.25 | 68.00 | 70.00 | 70.00 | -0.11% | 21,848 |
| Mar 2, 2026 | 72.00 | 82.00 | 70.07 | 70.08 | 70.08 | -11.13% | 39,249 |
| Feb 27, 2026 | 75.53 | 79.00 | 75.00 | 78.86 | 77.86 | 4.12% | 23,993 |
| Feb 26, 2026 | 76.50 | 78.00 | 75.10 | 75.74 | 74.78 | -0.67% | 29,246 |
| Feb 25, 2026 | 77.00 | 78.00 | 75.10 | 76.25 | 75.28 | -0.09% | 33,098 |
| Feb 24, 2026 | 78.00 | 79.75 | 76.12 | 76.32 | 75.35 | -3.29% | 39,117 |
| Feb 23, 2026 | 78.80 | 82.00 | 76.00 | 78.92 | 77.92 | -1.97% | 231,705 |
| Feb 20, 2026 | 82.94 | 86.99 | 79.00 | 80.51 | 79.49 | -2.21% | 72,254 |
| Feb 19, 2026 | 89.99 | 89.99 | 81.00 | 82.33 | 81.29 | -8.46% | 39,824 |
| Feb 18, 2026 | 89.90 | 91.00 | 88.11 | 89.94 | 88.80 | 1.80% | 30,262 |
| Feb 17, 2026 | 90.99 | 90.99 | 87.52 | 88.35 | 87.23 | 0.24% | 23,163 |
| Feb 16, 2026 | 92.71 | 92.71 | 88.05 | 88.14 | 87.02 | -4.94% | 46,198 |
| Feb 13, 2026 | 92.03 | 92.89 | 90.15 | 92.72 | 91.54 | 0.85% | 53,681 |
| Feb 12, 2026 | 92.94 | 92.95 | 91.00 | 91.94 | 90.77 | -0.61% | 79,497 |
| Feb 11, 2026 | 93.99 | 93.99 | 92.00 | 92.50 | 91.33 | 0.39% | 10,927 |
| Feb 10, 2026 | 94.00 | 94.00 | 92.00 | 92.14 | 90.97 | -0.92% | 27,366 |
| Feb 9, 2026 | 93.98 | 93.99 | 92.12 | 93.00 | 91.82 | -0.60% | 198,567 |
| Feb 6, 2026 | 94.23 | 94.61 | 93.50 | 93.56 | 92.37 | -1.14% | 24,098 |
| Feb 4, 2026 | 94.53 | 95.89 | 94.11 | 94.64 | 93.44 | 0.21% | 30,662 |
| Feb 3, 2026 | 94.00 | 94.60 | 93.99 | 94.44 | 93.24 | 1.02% | 8,245 |
| Feb 2, 2026 | 94.03 | 94.90 | 93.10 | 93.49 | 92.30 | -0.53% | 43,405 |
| Jan 30, 2026 | 95.22 | 96.00 | 93.01 | 93.99 | 92.80 | -1.25% | 34,387 |
| Jan 29, 2026 | 96.98 | 97.03 | 93.01 | 95.18 | 93.97 | -1.86% | 31,652 |
| Jan 28, 2026 | 97.23 | 97.93 | 96.55 | 96.98 | 95.75 | -0.23% | 34,211 |
| Jan 27, 2026 | 98.72 | 98.72 | 97.01 | 97.20 | 95.97 | -0.90% | 18,307 |
| Jan 26, 2026 | 98.83 | 99.00 | 97.51 | 98.08 | 96.84 | -0.69% | 28,884 |
| Jan 23, 2026 | 98.26 | 99.99 | 98.00 | 98.76 | 97.51 | -0.07% | 119,097 |
| Jan 22, 2026 | 99.00 | 100.00 | 98.38 | 98.83 | 97.58 | 0.19% | 83,018 |
| Jan 21, 2026 | 99.33 | 100.90 | 98.50 | 98.64 | 97.39 | -0.46% | 71,663 |
| Jan 20, 2026 | 99.99 | 100.50 | 98.55 | 99.10 | 97.84 | -0.36% | 34,245 |
| Jan 19, 2026 | 100.00 | 101.00 | 99.20 | 99.46 | 98.20 | -0.69% | 42,990 |
| Jan 16, 2026 | 99.90 | 101.00 | 98.60 | 100.15 | 98.88 | 2.21% | 84,982 |
| Jan 15, 2026 | 99.99 | 101.00 | 97.70 | 97.98 | 96.74 | -1.31% | 64,486 |
| Jan 14, 2026 | 100.14 | 101.00 | 99.00 | 99.28 | 98.02 | -0.83% | 124,680 |
| Jan 13, 2026 | 101.00 | 101.00 | 99.55 | 100.11 | 98.84 | -0.22% | 70,213 |
| Jan 12, 2026 | 100.79 | 101.12 | 100.00 | 100.33 | 99.06 | -0.37% | 32,860 |
| Jan 9, 2026 | 101.90 | 103.00 | 100.27 | 100.70 | 99.42 | 0.31% | 75,797 |
| Jan 8, 2026 | 100.50 | 104.50 | 100.00 | 100.39 | 99.12 | -0.15% | 566,582 |