Chenab Limited (PSX:CHBL)
Pakistan
· Delayed Price · Currency is PKR 11.25
-0.06 (-0.53%)
At close: Dec 5, 2025
Chenab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.20 | 11.58 | 11.00 | 11.25 | 11.25 | -0.53% | 108,957 |
| Dec 4, 2025 | 11.34 | 11.49 | 11.20 | 11.31 | 11.31 | 0.18% | 55,785 |
| Dec 3, 2025 | 11.35 | 11.40 | 11.15 | 11.29 | 11.29 | 1.35% | 92,982 |
| Dec 2, 2025 | 10.95 | 11.64 | 10.89 | 11.14 | 11.14 | 1.74% | 182,736 |
| Dec 1, 2025 | 10.90 | 11.30 | 10.81 | 10.95 | 10.95 | -3.10% | 199,829 |
| Nov 28, 2025 | 11.30 | 11.49 | 11.05 | 11.30 | 11.30 | 1.80% | 158,374 |
| Nov 27, 2025 | 10.94 | 11.28 | 10.26 | 11.10 | 11.10 | 2.21% | 391,904 |
| Nov 26, 2025 | 11.30 | 11.44 | 10.70 | 10.86 | 10.86 | -3.72% | 581,073 |
| Nov 25, 2025 | 12.00 | 12.40 | 11.00 | 11.28 | 11.28 | -6.39% | 754,949 |
| Nov 24, 2025 | 12.25 | 12.25 | 11.21 | 12.05 | 12.05 | -1.79% | 154,098 |
| Nov 21, 2025 | 12.56 | 12.83 | 12.11 | 12.27 | 12.27 | -2.15% | 75,886 |
| Nov 20, 2025 | 12.76 | 13.00 | 12.50 | 12.54 | 12.54 | -1.72% | 144,024 |
| Nov 19, 2025 | 12.85 | 13.00 | 12.40 | 12.76 | 12.76 | -0.08% | 309,903 |
| Nov 18, 2025 | 12.90 | 13.17 | 12.53 | 12.77 | 12.77 | -0.78% | 487,404 |
| Nov 17, 2025 | 13.10 | 13.70 | 12.50 | 12.87 | 12.87 | -1.23% | 1,152,099 |
| Nov 14, 2025 | 12.85 | 13.60 | 12.50 | 13.03 | 13.03 | -0.46% | 783,478 |
| Nov 13, 2025 | 14.95 | 14.95 | 12.52 | 13.09 | 13.09 | -3.68% | 4,177,542 |
| Nov 12, 2025 | 12.70 | 13.59 | 12.60 | 13.59 | 13.59 | 10.04% | 424,091 |
| Nov 11, 2025 | 11.35 | 12.35 | 10.87 | 12.35 | 12.35 | 9.97% | 2,805,904 |
| Nov 10, 2025 | 10.15 | 11.29 | 10.15 | 11.23 | 11.23 | 9.45% | 3,811,370 |
| Nov 7, 2025 | 11.19 | 11.55 | 10.24 | 10.26 | 10.26 | -9.84% | 2,730,807 |
| Nov 6, 2025 | 12.36 | 12.36 | 11.12 | 11.38 | 11.38 | -7.93% | 2,567,512 |
| Nov 5, 2025 | 12.29 | 12.75 | 11.12 | 12.36 | 12.36 | 1.73% | 1,277,167 |
| Nov 4, 2025 | 13.10 | 13.45 | 12.13 | 12.15 | 12.15 | -9.87% | 549,820 |
| Nov 3, 2025 | 14.60 | 15.00 | 13.19 | 13.48 | 13.48 | -8.05% | 707,197 |
| Oct 31, 2025 | 14.51 | 15.00 | 14.50 | 14.66 | 14.66 | -0.14% | 95,156 |
| Oct 30, 2025 | 14.22 | 15.00 | 14.22 | 14.68 | 14.68 | -4.92% | 223,770 |
| Oct 29, 2025 | 17.18 | 17.18 | 15.44 | 15.44 | 15.44 | -10.02% | 396,266 |
| Oct 28, 2025 | 15.49 | 17.35 | 14.60 | 17.16 | 17.16 | 8.81% | 2,043,408 |
| Oct 27, 2025 | 17.72 | 17.88 | 15.20 | 15.77 | 15.77 | -6.63% | 1,434,839 |
| Oct 24, 2025 | 18.00 | 18.00 | 16.50 | 16.89 | 16.89 | -5.54% | 634,647 |
| Oct 23, 2025 | 18.00 | 18.25 | 17.15 | 17.88 | 17.88 | -0.61% | 992,057 |
| Oct 22, 2025 | 17.95 | 18.40 | 17.71 | 17.99 | 17.99 | 1.58% | 1,150,401 |
| Oct 21, 2025 | 18.19 | 18.68 | 17.11 | 17.71 | 17.71 | -2.69% | 1,288,457 |
| Oct 20, 2025 | 18.90 | 18.90 | 17.45 | 18.20 | 18.20 | -6.14% | 771,546 |
| Oct 17, 2025 | 19.72 | 20.25 | 17.75 | 19.39 | 19.39 | -1.67% | 2,273,960 |
| Oct 16, 2025 | 19.80 | 20.49 | 18.50 | 19.72 | 19.72 | -0.50% | 275,410 |
| Oct 15, 2025 | 20.22 | 20.80 | 19.80 | 19.82 | 19.82 | -1.93% | 110,381 |
| Oct 14, 2025 | 22.88 | 22.88 | 20.10 | 20.21 | 20.21 | -6.00% | 166,894 |
| Oct 13, 2025 | 22.65 | 22.65 | 21.36 | 21.50 | 21.50 | -6.03% | 9,310 |
| Oct 10, 2025 | 22.99 | 22.99 | 21.50 | 22.88 | 22.88 | 1.69% | 859,017 |
| Oct 9, 2025 | 23.50 | 23.50 | 22.40 | 22.50 | 22.50 | -4.30% | 96,527 |
| Oct 8, 2025 | 24.00 | 24.00 | 22.00 | 23.51 | 23.51 | -1.51% | 79,693 |
| Oct 7, 2025 | 22.00 | 24.07 | 20.70 | 23.87 | 23.87 | 9.10% | 3,555,605 |
| Oct 6, 2025 | 22.68 | 22.68 | 21.75 | 21.88 | 21.88 | -3.57% | 63,813 |
| Oct 3, 2025 | 22.90 | 23.40 | 21.76 | 22.69 | 22.69 | -0.92% | 925,282 |
| Oct 2, 2025 | 23.05 | 23.65 | 21.61 | 22.90 | 22.90 | -2.84% | 65,678 |
| Oct 1, 2025 | 23.10 | 23.90 | 23.00 | 23.57 | 23.57 | 0.51% | 531,972 |
| Sep 30, 2025 | 23.90 | 24.00 | 23.00 | 23.45 | 23.45 | -1.43% | 2,297,400 |
| Sep 29, 2025 | 24.11 | 24.64 | 23.51 | 23.79 | 23.79 | -3.80% | 32,476 |
| Sep 26, 2025 | 24.52 | 25.00 | 24.00 | 24.73 | 24.73 | - | 1,155,686 |
| Sep 25, 2025 | 23.60 | 25.00 | 23.26 | 24.73 | 24.73 | 4.52% | 3,249,605 |
| Sep 24, 2025 | 24.44 | 24.44 | 23.00 | 23.66 | 23.66 | -3.51% | 118,367 |
| Sep 23, 2025 | 23.88 | 25.00 | 23.10 | 24.52 | 24.52 | 3.42% | 151,797 |
| Sep 22, 2025 | 23.50 | 23.80 | 23.49 | 23.71 | 23.71 | 1.59% | 45,915 |
| Sep 19, 2025 | 23.92 | 24.40 | 22.11 | 23.34 | 23.34 | -3.67% | 100,873 |
| Sep 18, 2025 | 24.90 | 24.90 | 23.91 | 24.23 | 24.23 | -0.62% | 112,924 |
| Sep 17, 2025 | 24.99 | 25.00 | 24.30 | 24.38 | 24.38 | -0.97% | 124,302 |
| Sep 16, 2025 | 25.20 | 25.20 | 24.50 | 24.62 | 24.62 | -1.91% | 156,030 |
| Sep 15, 2025 | 26.00 | 26.00 | 24.70 | 25.10 | 25.10 | -4.05% | 104,591 |
| Sep 12, 2025 | 24.40 | 26.58 | 23.50 | 26.16 | 26.16 | 8.28% | 715,479 |
| Sep 11, 2025 | 24.21 | 24.48 | 23.99 | 24.16 | 24.16 | -3.48% | 41,602 |
| Sep 10, 2025 | 24.96 | 25.25 | 24.00 | 25.03 | 25.03 | 0.28% | 523,129 |
| Sep 9, 2025 | 24.40 | 26.27 | 23.80 | 24.96 | 24.96 | 4.52% | 722,270 |
| Sep 8, 2025 | 24.40 | 24.99 | 22.26 | 23.88 | 23.88 | -2.25% | 220,856 |
| Sep 5, 2025 | 24.85 | 24.89 | 23.80 | 24.43 | 24.43 | -0.53% | 64,481 |
| Sep 4, 2025 | 24.90 | 25.00 | 24.00 | 24.56 | 24.56 | 0.20% | 470,395 |
| Sep 3, 2025 | 24.49 | 25.00 | 24.01 | 24.51 | 24.51 | 1.70% | 1,265,505 |
| Sep 2, 2025 | 24.00 | 25.15 | 24.00 | 24.10 | 24.10 | -0.74% | 253,135 |
| Sep 1, 2025 | 23.29 | 25.54 | 22.50 | 24.28 | 24.28 | 4.57% | 933,942 |
| Aug 29, 2025 | 22.98 | 23.39 | 22.50 | 23.22 | 23.22 | 2.70% | 1,104,883 |
| Aug 28, 2025 | 23.21 | 23.21 | 22.01 | 22.61 | 22.61 | -2.75% | 1,086,662 |
| Aug 27, 2025 | 23.20 | 23.75 | 22.15 | 23.25 | 23.25 | 1.09% | 1,903,180 |
| Aug 26, 2025 | 23.01 | 23.24 | 22.51 | 23.00 | 23.00 | -1.75% | 764,602 |
| Aug 25, 2025 | 23.10 | 23.60 | 22.50 | 23.41 | 23.41 | -1.22% | 1,152,845 |
| Aug 22, 2025 | 23.49 | 24.00 | 22.90 | 23.70 | 23.70 | 1.63% | 1,230,460 |
| Aug 21, 2025 | 24.50 | 24.50 | 22.60 | 23.32 | 23.32 | 1.00% | 1,713,603 |
| Aug 20, 2025 | 21.01 | 23.09 | 19.19 | 23.09 | 23.09 | 10.00% | 2,332,552 |
| Aug 19, 2025 | 21.50 | 21.58 | 20.81 | 20.99 | 20.99 | -2.73% | 181,430 |
| Aug 18, 2025 | 22.30 | 22.30 | 21.40 | 21.58 | 21.58 | -1.46% | 2,021,841 |
| Aug 15, 2025 | 21.49 | 22.87 | 20.97 | 21.90 | 21.90 | 3.11% | 323,006 |
| Aug 13, 2025 | 21.05 | 22.16 | 20.60 | 21.24 | 21.24 | 1.09% | 1,642,237 |
| Aug 12, 2025 | 20.95 | 22.50 | 20.71 | 21.01 | 21.01 | -8.69% | 2,751,502 |
| Aug 11, 2025 | 25.00 | 25.38 | 22.90 | 23.01 | 23.01 | -9.55% | 1,430,559 |
| Aug 8, 2025 | 25.35 | 25.77 | 24.50 | 25.44 | 25.44 | 1.48% | 7,978,096 |
| Aug 7, 2025 | 24.50 | 26.75 | 22.25 | 25.07 | 25.07 | 2.33% | 5,499,910 |
| Aug 6, 2025 | 24.00 | 24.90 | 23.50 | 24.50 | 24.50 | 6.06% | 5,049,604 |
| Aug 5, 2025 | 21.00 | 23.10 | 20.05 | 23.10 | 23.10 | 10.00% | 4,121,751 |
| Aug 4, 2025 | 22.37 | 22.37 | 19.86 | 21.00 | 21.00 | -2.73% | 2,496,125 |
| Aug 1, 2025 | 20.75 | 22.45 | 20.50 | 21.59 | 21.59 | 1.84% | 5,823,851 |
| Jul 31, 2025 | 20.89 | 21.38 | 17.60 | 21.20 | 21.20 | 9.05% | 4,882,292 |
| Jul 30, 2025 | 18.50 | 19.44 | 17.67 | 19.44 | 19.44 | 10.02% | 5,925,802 |
| Jul 29, 2025 | 17.67 | 17.67 | 17.65 | 17.67 | 17.67 | 10.02% | 3,483,216 |
| Jul 28, 2025 | 16.00 | 16.06 | 15.50 | 16.06 | 16.06 | 10.00% | 1,146,830 |
| Jul 25, 2025 | 12.75 | 14.60 | 12.51 | 14.60 | 14.60 | 10.02% | 7,030,063 |
| Jul 24, 2025 | 12.00 | 13.40 | 11.50 | 13.27 | 13.27 | 8.95% | 8,656,571 |
| Jul 23, 2025 | 11.70 | 12.54 | 11.05 | 12.18 | 12.18 | 4.91% | 5,510,509 |
| Jul 22, 2025 | 10.85 | 11.70 | 10.85 | 11.61 | 11.61 | 9.12% | 5,973,143 |
| Jul 21, 2025 | 9.31 | 10.64 | 9.31 | 10.64 | 10.64 | 10.37% | 3,679,608 |
| Jul 18, 2025 | 8.99 | 9.65 | 8.42 | 9.64 | 9.64 | 11.45% | 12,945,940 |