Cherat Cement Company Limited (PSX:CHCC)
Pakistan
· Delayed Price · Currency is PKR 336.52
+6.15 (1.86%)
At close: Dec 5, 2025
Cherat Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 331.10 | 337.90 | 330.12 | 336.52 | 336.52 | 1.86% | 823,350 |
| Dec 4, 2025 | 326.01 | 332.44 | 326.01 | 330.37 | 330.37 | 0.32% | 192,854 |
| Dec 3, 2025 | 335.55 | 337.99 | 327.90 | 329.30 | 329.30 | -1.83% | 6,264,921 |
| Dec 2, 2025 | 340.75 | 350.00 | 334.00 | 335.44 | 335.44 | -1.39% | 101,474 |
| Dec 1, 2025 | 340.00 | 342.00 | 334.00 | 340.16 | 340.16 | 0.45% | 102,064 |
| Nov 28, 2025 | 331.58 | 341.99 | 329.00 | 338.64 | 338.64 | 2.13% | 150,683 |
| Nov 27, 2025 | 325.00 | 333.00 | 323.00 | 331.58 | 331.58 | 2.34% | 344,857 |
| Nov 26, 2025 | 314.90 | 330.48 | 314.00 | 324.00 | 324.00 | 3.06% | 123,574 |
| Nov 25, 2025 | 319.42 | 321.89 | 310.50 | 314.37 | 314.37 | -1.58% | 253,903 |
| Nov 24, 2025 | 322.00 | 322.00 | 315.90 | 319.42 | 319.42 | -1.22% | 60,118 |
| Nov 21, 2025 | 323.00 | 329.00 | 319.99 | 323.36 | 323.36 | -0.16% | 27,237 |
| Nov 20, 2025 | 315.80 | 325.70 | 315.80 | 323.87 | 323.87 | 2.71% | 161,139 |
| Nov 19, 2025 | 319.00 | 322.10 | 311.51 | 315.32 | 315.32 | -0.92% | 183,803 |
| Nov 18, 2025 | 322.00 | 323.01 | 313.99 | 318.26 | 318.26 | -1.06% | 179,238 |
| Nov 17, 2025 | 327.00 | 333.00 | 321.00 | 321.66 | 321.66 | -2.02% | 220,998 |
| Nov 14, 2025 | 339.97 | 342.00 | 322.20 | 328.30 | 328.30 | -3.03% | 354,722 |
| Nov 13, 2025 | 313.00 | 343.46 | 313.00 | 338.57 | 338.57 | 8.43% | 717,582 |
| Nov 12, 2025 | 308.00 | 317.79 | 301.00 | 312.24 | 312.24 | 1.06% | 102,418 |
| Nov 11, 2025 | 321.00 | 321.00 | 306.50 | 308.97 | 308.97 | -3.62% | 99,215 |
| Nov 10, 2025 | 320.39 | 327.85 | 319.00 | 320.56 | 320.56 | 0.05% | 129,091 |
| Nov 7, 2025 | 319.50 | 324.00 | 316.00 | 320.39 | 320.39 | 0.37% | 101,551 |
| Nov 6, 2025 | 319.01 | 321.00 | 315.50 | 319.22 | 319.22 | 0.34% | 167,082 |
| Nov 5, 2025 | 321.00 | 326.00 | 313.11 | 318.13 | 318.13 | -1.94% | 302,696 |
| Nov 4, 2025 | 329.00 | 329.79 | 324.00 | 324.44 | 324.44 | -0.38% | 193,966 |
| Nov 3, 2025 | 333.00 | 334.95 | 324.00 | 325.69 | 325.69 | -2.10% | 62,081 |
| Oct 31, 2025 | 331.00 | 339.90 | 330.00 | 332.68 | 332.68 | 1.35% | 76,772 |
| Oct 30, 2025 | 325.00 | 352.48 | 312.00 | 328.24 | 328.24 | 1.18% | 267,249 |
| Oct 29, 2025 | 330.01 | 332.00 | 321.80 | 324.42 | 324.42 | -1.82% | 321,533 |
| Oct 28, 2025 | 334.00 | 336.30 | 329.00 | 330.42 | 330.42 | -0.77% | 87,768 |
| Oct 27, 2025 | 332.90 | 334.00 | 321.00 | 333.00 | 333.00 | 0.14% | 121,964 |
| Oct 24, 2025 | 328.00 | 337.00 | 327.10 | 332.53 | 332.53 | 1.21% | 199,716 |
| Oct 23, 2025 | 334.88 | 334.88 | 328.00 | 328.57 | 328.57 | -1.40% | 49,799 |
| Oct 22, 2025 | 330.00 | 337.82 | 330.00 | 333.23 | 333.23 | 0.26% | 27,132 |
| Oct 21, 2025 | 334.99 | 338.96 | 330.00 | 332.37 | 332.37 | -0.78% | 294,566 |
| Oct 20, 2025 | 342.97 | 342.97 | 333.00 | 334.99 | 334.99 | -1.46% | 179,070 |
| Oct 17, 2025 | 346.00 | 347.01 | 335.01 | 339.94 | 339.94 | -1.47% | 243,125 |
| Oct 16, 2025 | 348.00 | 354.01 | 344.10 | 345.02 | 345.02 | -1.30% | 171,654 |
| Oct 15, 2025 | 351.00 | 352.94 | 345.00 | 349.56 | 349.56 | -0.21% | 148,284 |
| Oct 14, 2025 | 333.00 | 352.75 | 332.00 | 350.31 | 350.31 | 6.83% | 275,729 |
| Oct 13, 2025 | 339.90 | 341.00 | 326.55 | 327.92 | 327.92 | -3.92% | 190,874 |
| Oct 10, 2025 | 345.48 | 349.00 | 340.10 | 341.30 | 341.30 | -1.55% | 101,876 |
| Oct 9, 2025 | 350.06 | 354.24 | 345.02 | 346.67 | 346.67 | -1.32% | 208,784 |
| Oct 8, 2025 | 348.01 | 359.49 | 348.01 | 351.29 | 351.29 | 0.74% | 207,846 |
| Oct 7, 2025 | 357.99 | 360.00 | 345.54 | 348.71 | 348.71 | -2.01% | 246,188 |
| Oct 6, 2025 | 360.00 | 362.00 | 355.00 | 355.86 | 355.86 | -1.70% | 75,247 |
| Oct 3, 2025 | 361.45 | 368.00 | 360.00 | 362.02 | 362.02 | 0.16% | 1,781,468 |
| Oct 2, 2025 | 363.99 | 363.99 | 357.66 | 361.45 | 361.45 | -0.73% | 618,618 |
| Oct 1, 2025 | 373.90 | 373.90 | 360.21 | 364.12 | 364.12 | -1.21% | 168,641 |
| Sep 30, 2025 | 359.01 | 379.50 | 357.00 | 368.59 | 368.59 | 1.71% | 395,340 |
| Sep 29, 2025 | 362.25 | 365.00 | 357.51 | 362.41 | 358.41 | 0.33% | 295,814 |
| Sep 26, 2025 | 356.00 | 369.99 | 354.55 | 361.21 | 357.22 | 1.87% | 473,619 |
| Sep 25, 2025 | 354.99 | 359.00 | 352.00 | 354.57 | 350.66 | 0.20% | 148,129 |
| Sep 24, 2025 | 360.00 | 360.00 | 353.00 | 353.86 | 349.95 | -0.82% | 279,127 |
| Sep 23, 2025 | 357.00 | 360.30 | 355.01 | 356.79 | 352.85 | 0.34% | 104,726 |
| Sep 22, 2025 | 359.00 | 369.99 | 354.00 | 355.59 | 351.67 | -0.29% | 774,967 |
| Sep 19, 2025 | 356.80 | 358.50 | 353.00 | 356.63 | 352.69 | 0.18% | 111,241 |
| Sep 18, 2025 | 354.00 | 360.00 | 353.35 | 356.00 | 352.07 | 0.80% | 103,700 |
| Sep 17, 2025 | 354.89 | 358.00 | 350.00 | 353.18 | 349.28 | 0.64% | 463,774 |
| Sep 16, 2025 | 354.00 | 356.80 | 348.00 | 350.95 | 347.08 | -0.18% | 132,955 |
| Sep 15, 2025 | 351.45 | 354.00 | 344.00 | 351.60 | 347.72 | 0.04% | 381,433 |
| Sep 12, 2025 | 357.00 | 360.00 | 351.00 | 351.45 | 347.57 | -1.82% | 132,425 |
| Sep 11, 2025 | 364.25 | 366.00 | 356.00 | 357.97 | 354.02 | -1.71% | 364,858 |
| Sep 10, 2025 | 366.00 | 366.00 | 350.01 | 364.19 | 360.17 | -0.53% | 115,381 |
| Sep 9, 2025 | 374.98 | 374.98 | 364.50 | 366.13 | 362.09 | -1.63% | 151,164 |
| Sep 8, 2025 | 372.00 | 390.00 | 370.00 | 372.21 | 368.10 | 0.49% | 821,443 |
| Sep 5, 2025 | 370.00 | 380.24 | 368.01 | 370.40 | 366.31 | 1.18% | 1,342,476 |
| Sep 4, 2025 | 359.00 | 375.00 | 359.00 | 366.07 | 362.03 | 1.98% | 576,004 |
| Sep 3, 2025 | 351.00 | 360.00 | 349.01 | 358.96 | 355.00 | 3.03% | 246,817 |
| Sep 2, 2025 | 355.00 | 357.79 | 345.00 | 348.39 | 344.54 | -1.63% | 103,841 |
| Sep 1, 2025 | 343.50 | 357.00 | 343.00 | 354.17 | 350.26 | 2.86% | 272,199 |
| Aug 29, 2025 | 331.00 | 353.98 | 330.20 | 344.33 | 340.53 | 4.00% | 887,492 |
| Aug 28, 2025 | 329.98 | 333.00 | 326.00 | 331.09 | 327.44 | 0.62% | 46,027 |
| Aug 27, 2025 | 333.20 | 335.90 | 325.07 | 329.06 | 325.43 | -1.03% | 113,315 |
| Aug 26, 2025 | 331.00 | 336.00 | 331.00 | 332.47 | 328.80 | -1.12% | 43,310 |
| Aug 25, 2025 | 339.97 | 339.97 | 329.00 | 336.22 | 332.51 | 0.65% | 152,070 |
| Aug 22, 2025 | 330.00 | 337.00 | 326.00 | 334.05 | 330.36 | 2.52% | 257,861 |
| Aug 21, 2025 | 341.21 | 346.51 | 323.00 | 325.83 | 322.23 | -5.40% | 1,768,811 |
| Aug 20, 2025 | 339.79 | 352.00 | 339.00 | 344.44 | 340.64 | 2.65% | 886,421 |
| Aug 19, 2025 | 331.00 | 341.99 | 331.00 | 335.55 | 331.85 | 2.01% | 1,206,096 |
| Aug 18, 2025 | 319.00 | 332.73 | 317.05 | 328.93 | 325.30 | 4.08% | 758,311 |
| Aug 15, 2025 | 307.31 | 319.00 | 307.31 | 316.03 | 312.54 | -0.18% | 113,947 |
| Aug 13, 2025 | 316.00 | 321.00 | 313.10 | 316.59 | 313.10 | 0.33% | 616,296 |
| Aug 12, 2025 | 319.00 | 319.00 | 314.75 | 315.55 | 312.07 | 0.65% | 1,110,615 |
| Aug 11, 2025 | 297.00 | 321.00 | 297.00 | 313.50 | 310.04 | 3.47% | 525,129 |
| Aug 8, 2025 | 303.00 | 306.00 | 300.00 | 302.98 | 299.64 | 0.13% | 134,438 |
| Aug 7, 2025 | 304.48 | 305.00 | 299.23 | 302.58 | 299.24 | -0.03% | 42,408 |
| Aug 6, 2025 | 299.40 | 304.00 | 299.40 | 302.67 | 299.33 | 1.10% | 125,254 |
| Aug 5, 2025 | 305.90 | 305.90 | 298.50 | 299.37 | 296.07 | -1.06% | 386,825 |
| Aug 4, 2025 | 290.00 | 308.00 | 290.00 | 302.58 | 299.24 | 5.63% | 1,261,975 |
| Aug 1, 2025 | 282.00 | 287.88 | 278.10 | 286.44 | 283.28 | 1.53% | 77,684 |
| Jul 31, 2025 | 282.91 | 287.00 | 280.00 | 282.13 | 279.02 | 0.08% | 76,071 |
| Jul 30, 2025 | 287.61 | 292.00 | 279.75 | 281.91 | 278.80 | -1.97% | 1,028,207 |
| Jul 29, 2025 | 289.90 | 292.99 | 287.00 | 287.57 | 284.40 | -0.52% | 399,069 |
| Jul 28, 2025 | 287.46 | 294.00 | 287.46 | 289.06 | 285.87 | 0.56% | 180,413 |
| Jul 25, 2025 | 287.00 | 290.00 | 285.12 | 287.46 | 284.29 | 0.44% | 80,423 |
| Jul 24, 2025 | 289.00 | 291.53 | 286.00 | 286.21 | 283.05 | -1.36% | 37,543 |
| Jul 23, 2025 | 295.00 | 295.00 | 289.41 | 290.17 | 286.97 | -1.45% | 23,360 |
| Jul 22, 2025 | 288.06 | 297.00 | 287.00 | 294.45 | 291.20 | 2.22% | 223,542 |
| Jul 21, 2025 | 284.00 | 288.95 | 283.53 | 288.06 | 284.88 | 1.26% | 207,707 |
| Jul 18, 2025 | 290.51 | 292.89 | 283.50 | 284.48 | 281.34 | -1.92% | 1,072,387 |