Cherat Cement Company Limited (PSX:CHCC)
Pakistan
· Delayed Price · Currency is PKR 259.03
+3.69 (1.45%)
At close: Mar 6, 2026
Cherat Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 258.00 | 259.90 | 251.10 | 255.34 | 255.34 | -1.01% | 155,566 |
| Mar 4, 2026 | 267.00 | 267.00 | 253.50 | 257.94 | 257.94 | -1.36% | 59,943 |
| Mar 3, 2026 | 253.00 | 281.01 | 251.10 | 261.49 | 261.49 | - | 532,367 |
| Mar 2, 2026 | 261.50 | 269.99 | 261.50 | 261.50 | 261.50 | -10.00% | 318,589 |
| Feb 27, 2026 | 285.01 | 295.00 | 285.01 | 290.55 | 290.55 | -1.70% | 107,804 |
| Feb 26, 2026 | 285.00 | 299.99 | 274.50 | 295.58 | 294.08 | 4.67% | 850,950 |
| Feb 25, 2026 | 293.00 | 295.00 | 281.00 | 282.38 | 280.95 | -3.15% | 57,082 |
| Feb 24, 2026 | 291.00 | 296.15 | 286.00 | 291.57 | 290.09 | 0.38% | 300,197 |
| Feb 23, 2026 | 300.00 | 307.00 | 290.00 | 290.48 | 289.01 | -4.25% | 133,606 |
| Feb 20, 2026 | 300.00 | 308.80 | 295.00 | 303.38 | 301.84 | 1.33% | 267,933 |
| Feb 19, 2026 | 315.20 | 315.20 | 296.80 | 299.40 | 297.88 | -4.90% | 545,964 |
| Feb 18, 2026 | 298.00 | 315.00 | 297.60 | 314.82 | 313.22 | 5.73% | 379,441 |
| Feb 17, 2026 | 295.00 | 301.90 | 293.00 | 297.75 | 296.24 | 0.04% | 170,443 |
| Feb 16, 2026 | 307.00 | 308.90 | 295.00 | 297.63 | 296.12 | -2.85% | 273,325 |
| Feb 13, 2026 | 310.00 | 311.99 | 303.00 | 306.35 | 304.80 | -1.17% | 589,020 |
| Feb 12, 2026 | 320.04 | 321.89 | 308.50 | 309.99 | 308.42 | -3.14% | 337,581 |
| Feb 11, 2026 | 318.00 | 326.90 | 317.86 | 320.04 | 318.42 | 0.69% | 256,050 |
| Feb 10, 2026 | 318.00 | 320.95 | 311.10 | 317.86 | 316.25 | -0.27% | 124,937 |
| Feb 9, 2026 | 317.00 | 322.00 | 314.01 | 318.72 | 317.10 | -0.37% | 57,318 |
| Feb 6, 2026 | 328.00 | 330.00 | 316.20 | 319.89 | 318.27 | -2.77% | 99,486 |
| Feb 4, 2026 | 321.01 | 330.00 | 321.01 | 328.99 | 327.32 | 2.17% | 74,074 |
| Feb 3, 2026 | 328.00 | 328.00 | 321.50 | 322.01 | 320.38 | -0.55% | 39,901 |
| Feb 2, 2026 | 327.97 | 330.00 | 322.00 | 323.80 | 322.16 | -1.20% | 122,292 |
| Jan 30, 2026 | 321.00 | 330.00 | 320.00 | 327.74 | 326.08 | 2.24% | 204,134 |
| Jan 29, 2026 | 326.98 | 329.00 | 318.16 | 320.56 | 318.93 | -1.96% | 188,369 |
| Jan 28, 2026 | 329.66 | 332.01 | 325.00 | 326.97 | 325.31 | -0.82% | 611,981 |
| Jan 27, 2026 | 331.00 | 334.00 | 329.10 | 329.66 | 327.99 | -1.35% | 146,680 |
| Jan 26, 2026 | 331.00 | 344.00 | 330.52 | 334.18 | 332.48 | 1.11% | 324,973 |
| Jan 23, 2026 | 333.00 | 334.87 | 330.00 | 330.52 | 328.84 | -0.52% | 69,305 |
| Jan 22, 2026 | 332.90 | 337.00 | 330.01 | 332.25 | 330.56 | -0.01% | 82,736 |
| Jan 21, 2026 | 337.86 | 339.87 | 332.00 | 332.27 | 330.58 | -1.65% | 68,403 |
| Jan 20, 2026 | 336.00 | 339.88 | 332.00 | 337.86 | 336.15 | 0.77% | 133,589 |
| Jan 19, 2026 | 331.00 | 338.00 | 331.00 | 335.27 | 333.57 | 1.49% | 113,992 |
| Jan 16, 2026 | 329.00 | 335.00 | 326.66 | 330.36 | 328.68 | 1.93% | 96,351 |
| Jan 15, 2026 | 329.88 | 331.00 | 322.50 | 324.12 | 322.48 | -1.16% | 107,511 |
| Jan 14, 2026 | 328.90 | 333.01 | 326.01 | 327.91 | 326.25 | -0.77% | 158,763 |
| Jan 13, 2026 | 334.90 | 338.98 | 327.50 | 330.47 | 328.79 | -1.05% | 312,135 |
| Jan 12, 2026 | 337.00 | 341.00 | 333.00 | 333.99 | 332.30 | -1.43% | 93,331 |
| Jan 9, 2026 | 345.20 | 349.79 | 338.00 | 338.84 | 337.12 | -1.96% | 150,201 |
| Jan 8, 2026 | 345.00 | 352.00 | 343.00 | 345.63 | 343.88 | 0.28% | 233,341 |
| Jan 7, 2026 | 335.23 | 353.00 | 335.23 | 344.66 | 342.91 | 3.03% | 1,233,235 |
| Jan 6, 2026 | 333.00 | 337.00 | 331.05 | 334.52 | 332.82 | 0.64% | 1,295,850 |
| Jan 5, 2026 | 338.99 | 340.00 | 330.01 | 332.40 | 330.71 | -0.03% | 503,847 |
| Jan 2, 2026 | 338.97 | 340.00 | 330.10 | 332.51 | 330.82 | -1.29% | 191,339 |
| Jan 1, 2026 | 338.99 | 344.79 | 334.00 | 336.86 | 335.15 | 1.00% | 471,767 |
| Dec 31, 2025 | 350.00 | 351.75 | 328.01 | 333.52 | 331.83 | -4.60% | 748,987 |
| Dec 30, 2025 | 354.99 | 356.99 | 347.00 | 349.60 | 347.83 | -1.23% | 179,542 |
| Dec 29, 2025 | 360.00 | 364.00 | 351.00 | 353.94 | 352.14 | -1.63% | 490,258 |
| Dec 26, 2025 | 349.00 | 365.00 | 347.00 | 359.80 | 357.97 | 3.38% | 317,070 |
| Dec 24, 2025 | 350.20 | 352.88 | 347.01 | 348.05 | 346.28 | -0.98% | 64,118 |
| Dec 23, 2025 | 347.04 | 354.65 | 347.04 | 351.49 | 349.71 | 0.68% | 118,055 |
| Dec 22, 2025 | 361.99 | 361.99 | 348.00 | 349.10 | 347.33 | -2.73% | 348,476 |
| Dec 19, 2025 | 365.00 | 367.00 | 354.56 | 358.88 | 357.06 | -1.79% | 267,779 |
| Dec 18, 2025 | 351.74 | 369.00 | 349.00 | 365.43 | 363.58 | 4.13% | 677,084 |
| Dec 17, 2025 | 358.00 | 358.00 | 347.01 | 350.92 | 349.14 | -1.93% | 208,430 |
| Dec 16, 2025 | 360.00 | 361.00 | 355.00 | 357.83 | 356.01 | -0.26% | 264,726 |
| Dec 15, 2025 | 360.00 | 364.00 | 354.01 | 358.78 | 356.96 | -0.28% | 400,279 |
| Dec 12, 2025 | 350.00 | 378.50 | 343.01 | 359.80 | 357.97 | 3.74% | 360,867 |
| Dec 11, 2025 | 356.00 | 356.00 | 345.55 | 346.84 | 345.08 | -1.83% | 88,696 |
| Dec 10, 2025 | 345.00 | 356.00 | 344.50 | 353.32 | 351.53 | 2.47% | 880,317 |
| Dec 9, 2025 | 340.00 | 346.00 | 336.00 | 344.79 | 343.04 | 1.53% | 449,309 |
| Dec 8, 2025 | 336.60 | 343.99 | 336.00 | 339.60 | 337.88 | 0.92% | 335,322 |
| Dec 5, 2025 | 331.10 | 337.90 | 330.12 | 336.52 | 334.81 | 1.86% | 823,350 |
| Dec 4, 2025 | 326.01 | 332.44 | 326.01 | 330.37 | 328.69 | 0.32% | 192,854 |
| Dec 3, 2025 | 335.55 | 337.99 | 327.90 | 329.30 | 327.63 | -1.83% | 6,264,921 |
| Dec 2, 2025 | 340.75 | 350.00 | 334.00 | 335.44 | 333.74 | -1.39% | 101,474 |
| Dec 1, 2025 | 340.00 | 342.00 | 334.00 | 340.16 | 338.43 | 0.45% | 102,064 |
| Nov 28, 2025 | 331.58 | 341.99 | 329.00 | 338.64 | 336.92 | 2.13% | 150,683 |
| Nov 27, 2025 | 325.00 | 333.00 | 323.00 | 331.58 | 329.90 | 2.34% | 344,857 |
| Nov 26, 2025 | 314.90 | 330.48 | 314.00 | 324.00 | 322.36 | 3.06% | 123,574 |
| Nov 25, 2025 | 319.42 | 321.89 | 310.50 | 314.37 | 312.77 | -1.58% | 253,903 |
| Nov 24, 2025 | 322.00 | 322.00 | 315.90 | 319.42 | 317.80 | -1.22% | 60,118 |
| Nov 21, 2025 | 323.00 | 329.00 | 319.99 | 323.36 | 321.72 | -0.16% | 27,237 |
| Nov 20, 2025 | 315.80 | 325.70 | 315.80 | 323.87 | 322.23 | 2.71% | 161,139 |
| Nov 19, 2025 | 319.00 | 322.10 | 311.51 | 315.32 | 313.72 | -0.92% | 183,803 |
| Nov 18, 2025 | 322.00 | 323.01 | 313.99 | 318.26 | 316.64 | -1.06% | 179,238 |
| Nov 17, 2025 | 327.00 | 333.00 | 321.00 | 321.66 | 320.03 | -2.02% | 220,998 |
| Nov 14, 2025 | 339.97 | 342.00 | 322.20 | 328.30 | 326.63 | -3.03% | 354,722 |
| Nov 13, 2025 | 313.00 | 343.46 | 313.00 | 338.57 | 336.85 | 8.43% | 717,582 |
| Nov 12, 2025 | 308.00 | 317.79 | 301.00 | 312.24 | 310.66 | 1.06% | 102,418 |
| Nov 11, 2025 | 321.00 | 321.00 | 306.50 | 308.97 | 307.40 | -3.62% | 99,215 |
| Nov 10, 2025 | 320.39 | 327.85 | 319.00 | 320.56 | 318.93 | 0.05% | 129,091 |
| Nov 7, 2025 | 319.50 | 324.00 | 316.00 | 320.39 | 318.76 | 0.37% | 101,551 |
| Nov 6, 2025 | 319.01 | 321.00 | 315.50 | 319.22 | 317.60 | 0.34% | 167,082 |
| Nov 5, 2025 | 321.00 | 326.00 | 313.11 | 318.13 | 316.52 | -1.94% | 302,696 |
| Nov 4, 2025 | 329.00 | 329.79 | 324.00 | 324.44 | 322.79 | -0.38% | 193,966 |
| Nov 3, 2025 | 333.00 | 334.95 | 324.00 | 325.69 | 324.04 | -2.10% | 62,081 |
| Oct 31, 2025 | 331.00 | 339.90 | 330.00 | 332.68 | 330.99 | 1.35% | 76,772 |
| Oct 30, 2025 | 325.00 | 352.48 | 312.00 | 328.24 | 326.57 | 1.18% | 267,249 |
| Oct 29, 2025 | 330.01 | 332.00 | 321.80 | 324.42 | 322.77 | -1.82% | 321,533 |
| Oct 28, 2025 | 334.00 | 336.30 | 329.00 | 330.42 | 328.74 | -0.77% | 87,768 |
| Oct 27, 2025 | 332.90 | 334.00 | 321.00 | 333.00 | 331.31 | 0.14% | 121,964 |
| Oct 24, 2025 | 328.00 | 337.00 | 327.10 | 332.53 | 330.84 | 1.21% | 199,716 |
| Oct 23, 2025 | 334.88 | 334.88 | 328.00 | 328.57 | 326.90 | -1.40% | 49,799 |
| Oct 22, 2025 | 330.00 | 337.82 | 330.00 | 333.23 | 331.54 | 0.26% | 27,132 |
| Oct 21, 2025 | 334.99 | 338.96 | 330.00 | 332.37 | 330.68 | -0.78% | 294,566 |
| Oct 20, 2025 | 342.97 | 342.97 | 333.00 | 334.99 | 333.29 | -1.46% | 179,070 |
| Oct 17, 2025 | 346.00 | 347.01 | 335.01 | 339.94 | 338.21 | -1.47% | 243,125 |
| Oct 16, 2025 | 348.00 | 354.01 | 344.10 | 345.02 | 343.27 | -1.30% | 171,654 |
| Oct 15, 2025 | 351.00 | 352.94 | 345.00 | 349.56 | 347.79 | -0.21% | 148,284 |