Cherat Packaging Limited (PSX:CPPL)
Pakistan · Delayed Price · Currency is PKR 78.00
+4.00 (5.41%)
At close: May 6, 2026
Cherat Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 72.05 | 74.89 | 72.05 | 74.00 | 74.00 | -1.39% | 9,812 |
| May 4, 2026 | 74.90 | 75.99 | 74.00 | 75.04 | 75.04 | 3.25% | 27,060 |
| Apr 30, 2026 | 74.55 | 74.55 | 72.00 | 72.68 | 72.68 | -2.93% | 12,229 |
| Apr 29, 2026 | 75.02 | 76.49 | 74.50 | 74.87 | 74.87 | -0.85% | 24,243 |
| Apr 28, 2026 | 74.51 | 80.99 | 74.51 | 75.51 | 75.51 | - | 38,986 |
| Apr 27, 2026 | 79.20 | 81.00 | 74.95 | 75.51 | 75.51 | -3.77% | 52,036 |
| Apr 24, 2026 | 78.01 | 80.00 | 76.00 | 78.47 | 78.47 | -1.75% | 18,420 |
| Apr 23, 2026 | 79.00 | 82.00 | 79.00 | 79.87 | 79.87 | 0.54% | 17,830 |
| Apr 22, 2026 | 81.29 | 81.30 | 78.53 | 79.44 | 79.44 | -2.31% | 25,084 |
| Apr 21, 2026 | 82.94 | 83.79 | 80.00 | 81.32 | 81.32 | -0.88% | 28,137 |
| Apr 20, 2026 | 82.43 | 85.00 | 80.20 | 82.04 | 82.04 | -0.33% | 29,096 |
| Apr 17, 2026 | 77.10 | 82.82 | 77.10 | 82.31 | 82.31 | 6.80% | 51,931 |
| Apr 16, 2026 | 76.00 | 78.00 | 76.00 | 77.07 | 77.07 | 1.77% | 22,922 |
| Apr 15, 2026 | 74.90 | 76.98 | 74.75 | 75.73 | 75.73 | 1.97% | 9,033 |
| Apr 14, 2026 | 72.10 | 75.00 | 72.10 | 74.27 | 74.27 | 3.44% | 14,555 |
| Apr 13, 2026 | 75.00 | 75.00 | 70.58 | 71.80 | 71.80 | -5.26% | 12,415 |
| Apr 10, 2026 | 73.99 | 76.68 | 73.00 | 75.79 | 75.79 | 3.91% | 68,379 |
| Apr 9, 2026 | 71.51 | 73.99 | 70.54 | 72.94 | 72.94 | -2.40% | 22,394 |
| Apr 8, 2026 | 74.92 | 74.92 | 69.01 | 74.73 | 74.73 | 9.43% | 52,934 |
| Apr 7, 2026 | 68.88 | 68.96 | 67.52 | 68.29 | 68.29 | 0.41% | 2,377 |
| Apr 6, 2026 | 67.49 | 68.51 | 67.00 | 68.01 | 68.01 | 1.51% | 12,437 |
| Apr 3, 2026 | 68.00 | 68.99 | 65.00 | 67.00 | 67.00 | -2.88% | 56,976 |
| Apr 2, 2026 | 69.88 | 70.00 | 67.69 | 68.99 | 68.99 | -1.30% | 6,048 |
| Apr 1, 2026 | 67.00 | 69.90 | 67.00 | 69.90 | 69.90 | 5.24% | 26,349 |
| Mar 31, 2026 | 66.00 | 69.90 | 65.00 | 66.42 | 66.42 | 0.58% | 8,750 |
| Mar 30, 2026 | 71.99 | 71.99 | 65.00 | 66.04 | 66.04 | -6.84% | 18,159 |
| Mar 27, 2026 | 70.99 | 75.00 | 66.70 | 70.89 | 70.89 | -0.45% | 14,857 |
| Mar 26, 2026 | 73.31 | 73.31 | 67.15 | 71.21 | 71.21 | -2.86% | 82,160 |
| Mar 25, 2026 | 73.75 | 73.75 | 71.00 | 73.31 | 73.31 | 3.25% | 13,081 |
| Mar 24, 2026 | 71.99 | 73.88 | 70.73 | 71.00 | 71.00 | -0.59% | 19,800 |
| 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 |