Skip to main content
Cherat Cement Company Limited (PSX:CHCC)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
267.81
-1.56 (-0.58%)
At close: Apr 28, 2026

Cherat Cement Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026260.25275.30260.25267.81267.81-0.58%185,563
Apr 27, 2026278.00281.00268.00269.37269.37-3.98%653,348
Apr 24, 2026270.00284.88269.00280.53280.532.63%180,042
Apr 23, 2026275.98276.90271.21273.34273.34-0.30%86,298
Apr 22, 2026280.60285.95270.06274.16274.16-3.22%184,735
Apr 21, 2026295.16298.45281.88283.28283.28-4.02%787,654
Apr 20, 2026306.30306.30291.00295.16295.16-3.62%338,059
Apr 17, 2026305.99313.30304.50306.26306.260.53%149,964
Apr 16, 2026306.00316.00301.00304.66304.66-0.36%305,723
Apr 15, 2026314.00322.00303.00305.75305.751.56%978,246
Apr 14, 2026288.00305.99286.99301.04301.047.45%336,945
Apr 13, 2026280.00288.00270.10280.18280.18-4.56%232,681
Apr 10, 2026289.90299.50288.50293.56293.562.02%616,313
Apr 9, 2026275.00294.90266.00287.74287.747.33%1,353,292
Apr 8, 2026268.09268.09263.00268.09268.0910.00%349,284
Apr 7, 2026243.00245.50240.00243.72243.72-1.08%305,230
Apr 6, 2026248.00248.00237.10246.39246.391.42%367,775
Apr 3, 2026241.11254.00241.11242.93242.93-3.77%108,681
Apr 2, 2026253.10259.00247.00252.45252.45-2.95%224,826
Apr 1, 2026247.01268.27247.01260.13260.136.66%433,513
Mar 31, 2026241.01250.00241.01243.88243.881.33%237,059
Mar 30, 2026250.50251.60240.00240.67240.67-4.52%105,809
Mar 27, 2026250.05254.60248.00252.06252.06-1.01%101,656
Mar 26, 2026261.00265.00247.50254.64254.64-4.87%569,072
Mar 25, 2026252.00269.99251.00267.68267.686.63%441,265
Mar 24, 2026256.00259.99245.15251.04251.040.94%344,681
Mar 19, 2026250.50250.50236.20248.71248.71-0.32%365,351
Mar 18, 2026231.79250.48231.79249.52249.527.65%190,706
Mar 17, 2026237.80237.80225.00231.79231.790.13%156,431
Mar 16, 2026243.49243.49231.01231.50231.50-5.01%93,501
Mar 13, 2026249.49250.00240.00243.71243.71-2.33%48,700
Mar 12, 2026249.00260.00244.11249.52249.52-0.37%95,678
Mar 11, 2026257.00269.49247.00250.45250.45-2.08%365,166
Mar 10, 2026244.00256.44240.05255.77255.779.71%609,153
Mar 9, 2026233.50233.50233.13233.13233.13-10.00%396,229
Mar 6, 2026257.00262.80250.00259.03259.031.45%144,360
Mar 5, 2026258.00259.90251.10255.34255.34-1.01%155,566
Mar 4, 2026267.00267.00253.50257.94257.94-1.36%59,943
Mar 3, 2026253.00281.01251.10261.49261.49-532,367
Mar 2, 2026261.50269.99261.50261.50261.50-10.00%318,589
Feb 27, 2026285.01295.00285.01290.55290.55-1.70%107,804
Feb 26, 2026285.00299.99274.50295.58294.084.67%850,950
Feb 25, 2026293.00295.00281.00282.38280.95-3.15%57,082
Feb 24, 2026291.00296.15286.00291.57290.090.38%300,197
Feb 23, 2026300.00307.00290.00290.48289.01-4.25%133,606
Feb 20, 2026300.00308.80295.00303.38301.841.33%267,933
Feb 19, 2026315.20315.20296.80299.40297.88-4.90%545,964
Feb 18, 2026298.00315.00297.60314.82313.225.73%379,441
Feb 17, 2026295.00301.90293.00297.75296.240.04%170,443
Feb 16, 2026307.00308.90295.00297.63296.12-2.85%273,325
Feb 13, 2026310.00311.99303.00306.35304.80-1.17%589,020
Feb 12, 2026320.04321.89308.50309.99308.42-3.14%337,581
Feb 11, 2026318.00326.90317.86320.04318.420.69%256,050
Feb 10, 2026318.00320.95311.10317.86316.25-0.27%124,937
Feb 9, 2026317.00322.00314.01318.72317.10-0.37%57,318
Feb 6, 2026328.00330.00316.20319.89318.27-2.77%99,486
Feb 4, 2026321.01330.00321.01328.99327.322.17%74,074
Feb 3, 2026328.00328.00321.50322.01320.38-0.55%39,901
Feb 2, 2026327.97330.00322.00323.80322.16-1.20%122,292
Jan 30, 2026321.00330.00320.00327.74326.082.24%204,134
Jan 29, 2026326.98329.00318.16320.56318.93-1.96%188,369
Jan 28, 2026329.66332.01325.00326.97325.31-0.82%611,981
Jan 27, 2026331.00334.00329.10329.66327.99-1.35%146,680
Jan 26, 2026331.00344.00330.52334.18332.481.11%324,973
Jan 23, 2026333.00334.87330.00330.52328.84-0.52%69,305
Jan 22, 2026332.90337.00330.01332.25330.56-0.01%82,736
Jan 21, 2026337.86339.87332.00332.27330.58-1.65%68,403
Jan 20, 2026336.00339.88332.00337.86336.150.77%133,589
Jan 19, 2026331.00338.00331.00335.27333.571.49%113,992
Jan 16, 2026329.00335.00326.66330.36328.681.93%96,351
Jan 15, 2026329.88331.00322.50324.12322.48-1.16%107,511
Jan 14, 2026328.90333.01326.01327.91326.25-0.77%158,763
Jan 13, 2026334.90338.98327.50330.47328.79-1.05%312,135
Jan 12, 2026337.00341.00333.00333.99332.30-1.43%93,331
Jan 9, 2026345.20349.79338.00338.84337.12-1.96%150,201
Jan 8, 2026345.00352.00343.00345.63343.880.28%233,341
Jan 7, 2026335.23353.00335.23344.66342.913.03%1,233,235
Jan 6, 2026333.00337.00331.05334.52332.820.64%1,295,850
Jan 5, 2026338.99340.00330.01332.40330.71-0.03%503,847
Jan 2, 2026338.97340.00330.10332.51330.82-1.29%191,339
Jan 1, 2026338.99344.79334.00336.86335.151.00%471,767
Dec 31, 2025350.00351.75328.01333.52331.83-4.60%748,987
Dec 30, 2025354.99356.99347.00349.60347.83-1.23%179,542
Dec 29, 2025360.00364.00351.00353.94352.14-1.63%490,258
Dec 26, 2025349.00365.00347.00359.80357.973.38%317,070
Dec 24, 2025350.20352.88347.01348.05346.28-0.98%64,118
Dec 23, 2025347.04354.65347.04351.49349.710.68%118,055
Dec 22, 2025361.99361.99348.00349.10347.33-2.73%348,476
Dec 19, 2025365.00367.00354.56358.88357.06-1.79%267,779
Dec 18, 2025351.74369.00349.00365.43363.584.13%677,084
Dec 17, 2025358.00358.00347.01350.92349.14-1.93%208,430
Dec 16, 2025360.00361.00355.00357.83356.01-0.26%264,726
Dec 15, 2025360.00364.00354.01358.78356.96-0.28%400,279
Dec 12, 2025350.00378.50343.01359.80357.973.74%360,867
Dec 11, 2025356.00356.00345.55346.84345.08-1.83%88,696
Dec 10, 2025345.00356.00344.50353.32351.532.47%880,317
Dec 9, 2025340.00346.00336.00344.79343.041.53%449,309
Dec 8, 2025336.60343.99336.00339.60337.880.92%335,322
Dec 5, 2025331.10337.90330.12336.52334.811.86%823,350
Dec 4, 2025326.01332.44326.01330.37328.690.32%192,854