Chenab Limited (PSX:CHBL)
Pakistan
· Delayed Price · Currency is PKR 8.76
+0.15 (1.74%)
At close: Apr 27, 2026
Chenab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 8.70 | 8.80 | 8.65 | 8.76 | 8.76 | 1.74% | 228,769 |
| Apr 24, 2026 | 9.15 | 9.15 | 8.53 | 8.61 | 8.61 | -2.60% | 902,120 |
| Apr 23, 2026 | 8.89 | 9.17 | 8.55 | 8.84 | 8.84 | 3.51% | 2,037,518 |
| Apr 22, 2026 | 8.80 | 8.80 | 8.50 | 8.54 | 8.54 | -0.70% | 160,970 |
| Apr 21, 2026 | 8.70 | 8.98 | 8.57 | 8.60 | 8.60 | -0.58% | 552,930 |
| Apr 20, 2026 | 8.55 | 9.10 | 8.50 | 8.65 | 8.65 | -2.59% | 868,945 |
| Apr 17, 2026 | 8.65 | 9.30 | 8.65 | 8.88 | 8.88 | 4.23% | 1,478,369 |
| Apr 16, 2026 | 8.47 | 8.62 | 8.22 | 8.52 | 8.52 | 3.65% | 546,052 |
| Apr 15, 2026 | 8.11 | 8.65 | 8.10 | 8.22 | 8.22 | 2.62% | 953,452 |
| Apr 14, 2026 | 7.74 | 8.19 | 7.74 | 8.01 | 8.01 | 4.16% | 489,541 |
| Apr 13, 2026 | 8.10 | 8.10 | 7.52 | 7.69 | 7.69 | -5.64% | 102,237 |
| Apr 10, 2026 | 7.77 | 8.27 | 7.65 | 8.15 | 8.15 | 6.96% | 1,186,009 |
| Apr 9, 2026 | 7.95 | 7.95 | 7.56 | 7.62 | 7.62 | -3.91% | 201,689 |
| Apr 8, 2026 | 7.61 | 8.05 | 7.61 | 7.93 | 7.93 | 9.99% | 937,847 |
| Apr 7, 2026 | 7.58 | 7.58 | 7.00 | 7.21 | 7.21 | 0.14% | 86,265 |
| Apr 6, 2026 | 7.29 | 7.30 | 7.10 | 7.20 | 7.20 | 1.55% | 73,730 |
| Apr 3, 2026 | 7.10 | 7.40 | 7.00 | 7.09 | 7.09 | -3.67% | 347,396 |
| Apr 2, 2026 | 7.40 | 7.40 | 7.03 | 7.36 | 7.36 | -3.41% | 191,482 |
| Apr 1, 2026 | 7.37 | 7.67 | 7.26 | 7.62 | 7.62 | 3.39% | 276,772 |
| Mar 31, 2026 | 7.15 | 7.45 | 6.65 | 7.37 | 7.37 | 4.54% | 362,727 |
| Mar 30, 2026 | 7.84 | 7.97 | 6.96 | 7.05 | 7.05 | -9.96% | 497,287 |
| Mar 27, 2026 | 8.01 | 8.26 | 7.80 | 7.83 | 7.83 | -2.61% | 154,875 |
| Mar 26, 2026 | 8.12 | 8.44 | 8.00 | 8.04 | 8.04 | -2.78% | 137,395 |
| Mar 25, 2026 | 8.29 | 8.39 | 7.97 | 8.27 | 8.27 | 3.76% | 232,856 |
| Mar 24, 2026 | 8.20 | 8.48 | 7.90 | 7.97 | 7.97 | -0.38% | 283,796 |
| Mar 19, 2026 | 8.07 | 8.30 | 7.86 | 8.00 | 8.00 | -3.73% | 151,143 |
| Mar 18, 2026 | 8.25 | 8.55 | 8.10 | 8.31 | 8.31 | 4.53% | 374,179 |
| Mar 17, 2026 | 8.09 | 8.29 | 7.90 | 7.95 | 7.95 | -1.24% | 190,251 |
| Mar 16, 2026 | 8.45 | 8.55 | 8.00 | 8.05 | 8.05 | -4.73% | 321,766 |
| Mar 13, 2026 | 7.97 | 8.86 | 7.80 | 8.45 | 8.45 | 6.69% | 1,731,773 |
| Mar 12, 2026 | 8.30 | 8.60 | 7.80 | 7.92 | 7.92 | -3.30% | 636,667 |
| Mar 11, 2026 | 8.21 | 8.40 | 7.70 | 8.19 | 8.19 | -0.24% | 434,247 |
| Mar 10, 2026 | 8.05 | 8.60 | 8.02 | 8.21 | 8.21 | 3.27% | 536,262 |
| Mar 9, 2026 | 7.91 | 8.25 | 7.86 | 7.95 | 7.95 | -10.27% | 955,539 |
| Mar 6, 2026 | 9.75 | 10.15 | 8.86 | 8.86 | 8.86 | -10.14% | 4,835,188 |
| Mar 5, 2026 | 10.31 | 11.28 | 9.75 | 9.86 | 9.86 | -8.96% | 11,692,490 |
| Mar 4, 2026 | 12.80 | 13.10 | 10.83 | 10.83 | 10.83 | -9.98% | 3,189,440 |
| Mar 3, 2026 | 9.86 | 12.03 | 9.86 | 12.03 | 12.03 | 9.96% | 883,526 |
| Mar 2, 2026 | 10.94 | 11.00 | 10.94 | 10.94 | 10.94 | -9.96% | 129,865 |
| Feb 27, 2026 | 11.90 | 12.50 | 11.00 | 12.15 | 12.15 | 5.38% | 2,236,139 |
| Feb 26, 2026 | 11.00 | 11.53 | 10.10 | 11.53 | 11.53 | 10.02% | 3,358,391 |
| Feb 25, 2026 | 10.19 | 10.48 | 9.79 | 10.48 | 10.48 | 10.55% | 573,213 |
| Feb 24, 2026 | 8.48 | 9.48 | 7.48 | 9.48 | 9.48 | 11.79% | 4,738,151 |
| Feb 23, 2026 | 9.47 | 9.65 | 8.47 | 8.48 | 8.48 | -10.45% | 163,963 |
| Feb 20, 2026 | 9.98 | 9.98 | 9.10 | 9.47 | 9.47 | -1.76% | 23,963 |
| Feb 19, 2026 | 10.14 | 10.14 | 9.58 | 9.64 | 9.64 | -4.93% | 215,914 |
| Feb 18, 2026 | 10.40 | 10.40 | 9.80 | 10.14 | 10.14 | 1.40% | 35,902 |
| Feb 17, 2026 | 10.69 | 10.69 | 9.80 | 10.00 | 10.00 | -0.10% | 115,738 |
| Feb 16, 2026 | 10.74 | 10.88 | 9.90 | 10.01 | 10.01 | -4.76% | 307,351 |
| Feb 13, 2026 | 10.95 | 11.00 | 10.00 | 10.51 | 10.51 | -1.50% | 298,671 |
| Feb 12, 2026 | 10.85 | 11.34 | 10.60 | 10.67 | 10.67 | - | 386,972 |
| Feb 11, 2026 | 11.25 | 11.25 | 10.50 | 10.67 | 10.67 | -4.13% | 758,791 |
| Feb 10, 2026 | 11.78 | 11.78 | 11.00 | 11.13 | 11.13 | -3.39% | 293,948 |
| Feb 9, 2026 | 11.80 | 11.80 | 11.50 | 11.52 | 11.52 | -0.17% | 171,555 |
| Feb 6, 2026 | 12.05 | 12.05 | 11.50 | 11.54 | 11.54 | -2.86% | 159,767 |
| Feb 4, 2026 | 12.09 | 12.10 | 11.80 | 11.88 | 11.88 | 0.08% | 193,470 |
| Feb 3, 2026 | 12.30 | 12.48 | 11.78 | 11.87 | 11.87 | -3.50% | 1,055,110 |
| Feb 2, 2026 | 12.75 | 12.90 | 12.11 | 12.30 | 12.30 | -2.54% | 430,974 |
| Jan 30, 2026 | 11.91 | 12.90 | 11.81 | 12.62 | 12.62 | 5.96% | 1,940,904 |
| Jan 29, 2026 | 12.53 | 12.68 | 11.80 | 11.91 | 11.91 | -4.80% | 288,698 |
| Jan 28, 2026 | 12.70 | 12.98 | 12.30 | 12.51 | 12.51 | 0.56% | 833,402 |
| Jan 27, 2026 | 11.80 | 13.00 | 11.70 | 12.44 | 12.44 | 4.71% | 1,723,613 |
| Jan 26, 2026 | 12.30 | 12.39 | 11.65 | 11.88 | 11.88 | -1.49% | 159,555 |
| Jan 23, 2026 | 12.13 | 12.50 | 11.91 | 12.06 | 12.06 | -0.90% | 193,340 |
| Jan 22, 2026 | 12.35 | 12.35 | 11.84 | 12.17 | 12.17 | -1.38% | 276,428 |
| Jan 21, 2026 | 12.15 | 12.51 | 11.90 | 12.34 | 12.34 | 2.58% | 1,296,412 |
| Jan 20, 2026 | 11.75 | 12.20 | 11.60 | 12.03 | 12.03 | 2.56% | 826,179 |
| Jan 19, 2026 | 11.75 | 12.00 | 11.56 | 11.73 | 11.73 | -0.51% | 208,815 |
| Jan 16, 2026 | 11.79 | 11.99 | 11.57 | 11.79 | 11.79 | 1.64% | 348,637 |
| Jan 15, 2026 | 11.60 | 11.98 | 11.49 | 11.60 | 11.60 | 0.26% | 1,057,936 |
| Jan 14, 2026 | 11.78 | 11.78 | 11.40 | 11.57 | 11.57 | -1.11% | 436,469 |
| Jan 13, 2026 | 11.76 | 11.84 | 11.55 | 11.70 | 11.70 | -0.51% | 78,146 |
| Jan 12, 2026 | 11.78 | 12.64 | 11.56 | 11.76 | 11.76 | 1.73% | 828,918 |
| Jan 9, 2026 | 11.70 | 11.72 | 11.51 | 11.56 | 11.56 | -1.20% | 247,093 |
| Jan 8, 2026 | 11.85 | 12.10 | 11.66 | 11.70 | 11.70 | -1.02% | 331,671 |
| Jan 7, 2026 | 12.00 | 12.20 | 11.46 | 11.82 | 11.82 | -0.84% | 2,151,678 |
| Jan 6, 2026 | 12.75 | 12.75 | 11.80 | 11.92 | 11.92 | -4.72% | 773,399 |
| Jan 5, 2026 | 13.15 | 13.45 | 12.30 | 12.51 | 12.51 | -2.87% | 3,142,305 |
| Jan 2, 2026 | 11.55 | 12.88 | 11.55 | 12.88 | 12.88 | 9.99% | 4,647,340 |
| Jan 1, 2026 | 11.75 | 11.90 | 11.20 | 11.71 | 11.71 | 2.45% | 340,881 |
| Dec 31, 2025 | 11.70 | 11.88 | 11.36 | 11.43 | 11.43 | -0.52% | 237,513 |
| Dec 30, 2025 | 11.79 | 11.80 | 11.00 | 11.49 | 11.49 | -0.35% | 532,077 |
| Dec 29, 2025 | 12.40 | 12.64 | 11.30 | 11.53 | 11.53 | -7.17% | 676,415 |
| Dec 26, 2025 | 12.50 | 12.80 | 12.20 | 12.42 | 12.42 | -0.40% | 242,242 |
| Dec 24, 2025 | 13.06 | 13.06 | 12.00 | 12.47 | 12.47 | -2.04% | 346,071 |
| Dec 23, 2025 | 13.24 | 13.24 | 12.50 | 12.73 | 12.73 | -2.23% | 612,555 |
| Dec 22, 2025 | 12.80 | 13.54 | 12.68 | 13.02 | 13.02 | 4.33% | 1,816,966 |
| Dec 19, 2025 | 12.20 | 13.00 | 12.20 | 12.48 | 12.48 | 3.40% | 855,528 |
| Dec 18, 2025 | 11.85 | 12.20 | 11.48 | 12.07 | 12.07 | 2.03% | 479,302 |
| Dec 17, 2025 | 11.56 | 12.00 | 11.51 | 11.83 | 11.83 | 2.42% | 134,606 |
| Dec 16, 2025 | 12.35 | 12.35 | 11.40 | 11.55 | 11.55 | -3.10% | 225,078 |
| Dec 15, 2025 | 12.64 | 12.64 | 11.72 | 11.92 | 11.92 | -5.70% | 208,621 |
| Dec 12, 2025 | 12.60 | 13.00 | 12.50 | 12.64 | 12.64 | -0.71% | 512,352 |
| Dec 11, 2025 | 13.33 | 13.40 | 12.66 | 12.73 | 12.73 | -2.00% | 374,475 |
| Dec 10, 2025 | 13.14 | 13.88 | 12.90 | 12.99 | 12.99 | -1.14% | 1,390,540 |
| Dec 9, 2025 | 12.64 | 13.30 | 12.64 | 13.14 | 13.14 | 7.35% | 1,311,445 |
| Dec 8, 2025 | 11.50 | 12.38 | 10.90 | 12.24 | 12.24 | 8.80% | 1,362,455 |
| 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 |