Cherat Packaging Limited (PSX:CPPL)
Pakistan
· Delayed Price · Currency is PKR 97.07
+0.66 (0.68%)
At close: Dec 5, 2025
Cherat Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 97.90 | 97.90 | 95.10 | 97.07 | 97.07 | 0.68% | 9,661 |
| Dec 4, 2025 | 97.10 | 98.00 | 91.01 | 96.41 | 96.41 | -1.06% | 61,625 |
| Dec 3, 2025 | 97.50 | 98.00 | 95.50 | 97.44 | 97.44 | 0.01% | 72,276 |
| Dec 2, 2025 | 98.00 | 98.89 | 97.00 | 97.43 | 97.43 | -0.10% | 25,669 |
| Dec 1, 2025 | 98.79 | 99.89 | 97.02 | 97.53 | 97.53 | -1.40% | 75,082 |
| Nov 28, 2025 | 98.14 | 99.87 | 96.10 | 98.91 | 98.91 | 0.78% | 53,137 |
| Nov 27, 2025 | 99.90 | 101.44 | 96.00 | 98.14 | 98.14 | -0.23% | 50,715 |
| Nov 26, 2025 | 99.45 | 100.00 | 98.00 | 98.37 | 98.37 | -0.35% | 19,769 |
| Nov 25, 2025 | 100.99 | 100.99 | 98.42 | 98.72 | 98.72 | -0.30% | 22,612 |
| Nov 24, 2025 | 101.00 | 101.99 | 97.10 | 99.02 | 99.02 | -1.66% | 33,675 |
| Nov 21, 2025 | 102.01 | 102.39 | 100.50 | 100.69 | 100.69 | -1.28% | 45,731 |
| Nov 20, 2025 | 100.50 | 102.48 | 99.90 | 102.00 | 102.00 | 1.43% | 100,814 |
| Nov 19, 2025 | 103.87 | 103.87 | 100.00 | 100.56 | 100.56 | 0.19% | 54,517 |
| Nov 18, 2025 | 102.95 | 102.95 | 99.11 | 100.37 | 100.37 | -0.29% | 45,244 |
| Nov 17, 2025 | 99.10 | 101.00 | 98.48 | 100.66 | 100.66 | 2.01% | 69,120 |
| Nov 14, 2025 | 99.90 | 100.00 | 97.00 | 98.68 | 98.68 | 0.47% | 98,303 |
| Nov 13, 2025 | 98.00 | 99.99 | 97.80 | 98.22 | 98.22 | 0.59% | 204,018 |
| Nov 12, 2025 | 97.33 | 99.00 | 97.33 | 97.64 | 97.64 | 0.40% | 25,085 |
| Nov 11, 2025 | 100.99 | 101.00 | 97.00 | 97.25 | 97.25 | -3.67% | 67,981 |
| Nov 10, 2025 | 102.96 | 103.40 | 99.01 | 100.96 | 100.96 | -0.95% | 75,011 |
| Nov 7, 2025 | 97.00 | 105.00 | 96.01 | 101.93 | 101.93 | 5.16% | 414,235 |
| Nov 6, 2025 | 97.00 | 97.98 | 94.75 | 96.93 | 96.93 | 0.46% | 8,681 |
| Nov 5, 2025 | 96.30 | 96.99 | 95.55 | 96.49 | 96.49 | 0.91% | 14,262 |
| Nov 4, 2025 | 97.23 | 97.97 | 95.55 | 95.62 | 95.62 | -1.57% | 21,509 |
| Nov 3, 2025 | 95.03 | 97.97 | 95.03 | 97.15 | 97.15 | 2.55% | 45,141 |
| Oct 31, 2025 | 95.00 | 97.00 | 94.00 | 94.73 | 94.73 | 0.53% | 79,859 |
| Oct 30, 2025 | 97.00 | 99.90 | 94.00 | 94.23 | 94.23 | -3.10% | 36,696 |
| Oct 29, 2025 | 103.06 | 105.00 | 95.50 | 97.24 | 97.24 | -6.61% | 181,106 |
| Oct 28, 2025 | 104.90 | 106.85 | 104.00 | 104.12 | 104.12 | -0.14% | 62,398 |
| Oct 27, 2025 | 106.70 | 106.95 | 103.50 | 104.27 | 104.27 | -1.00% | 77,700 |
| Oct 24, 2025 | 106.67 | 108.00 | 105.00 | 105.32 | 105.32 | -0.41% | 65,160 |
| Oct 23, 2025 | 109.88 | 109.88 | 105.11 | 105.75 | 105.75 | -1.54% | 34,019 |
| Oct 22, 2025 | 105.00 | 108.80 | 104.87 | 107.40 | 107.40 | 2.66% | 86,578 |
| Oct 21, 2025 | 105.99 | 105.99 | 104.00 | 104.62 | 104.62 | -0.98% | 41,936 |
| Oct 20, 2025 | 106.00 | 106.95 | 105.00 | 105.66 | 105.66 | 0.09% | 77,549 |
| Oct 17, 2025 | 106.00 | 106.00 | 104.00 | 105.56 | 105.56 | -0.14% | 35,715 |
| Oct 16, 2025 | 106.00 | 107.50 | 105.00 | 105.71 | 105.71 | -0.21% | 27,545 |
| Oct 15, 2025 | 106.10 | 108.90 | 105.00 | 105.93 | 105.93 | 0.47% | 43,130 |
| Oct 14, 2025 | 103.00 | 106.00 | 103.00 | 105.43 | 105.43 | 2.95% | 101,052 |
| Oct 13, 2025 | 106.78 | 108.00 | 102.00 | 102.41 | 102.41 | -5.20% | 137,353 |
| Oct 10, 2025 | 108.75 | 109.00 | 106.60 | 108.03 | 106.03 | -0.74% | 209,884 |
| Oct 9, 2025 | 112.10 | 113.00 | 108.01 | 108.83 | 106.82 | -2.08% | 201,197 |
| Oct 8, 2025 | 108.49 | 113.00 | 108.40 | 111.14 | 109.08 | 2.27% | 1,106,761 |
| Oct 7, 2025 | 110.48 | 110.50 | 108.50 | 108.67 | 106.66 | -0.30% | 163,476 |
| Oct 6, 2025 | 111.15 | 115.00 | 108.56 | 109.00 | 106.98 | -1.92% | 309,335 |
| Oct 3, 2025 | 112.43 | 112.43 | 110.00 | 111.13 | 109.07 | -0.81% | 93,594 |
| Oct 2, 2025 | 113.00 | 113.40 | 112.00 | 112.04 | 109.97 | - | 75,448 |
| Oct 1, 2025 | 113.00 | 113.80 | 112.00 | 112.04 | 109.97 | -0.73% | 76,595 |
| Sep 30, 2025 | 114.80 | 114.80 | 112.51 | 112.86 | 110.77 | -1.16% | 68,899 |
| Sep 29, 2025 | 114.70 | 115.40 | 112.50 | 114.19 | 112.08 | 0.42% | 97,062 |
| Sep 26, 2025 | 111.62 | 118.00 | 111.42 | 113.71 | 111.60 | 1.47% | 155,098 |
| Sep 25, 2025 | 112.01 | 112.85 | 111.50 | 112.06 | 109.99 | -0.40% | 49,381 |
| Sep 24, 2025 | 114.80 | 114.80 | 112.00 | 112.51 | 110.43 | -0.90% | 104,904 |
| Sep 23, 2025 | 113.54 | 114.50 | 113.13 | 113.53 | 111.43 | 0.10% | 35,858 |
| Sep 22, 2025 | 115.11 | 115.97 | 112.90 | 113.42 | 111.32 | -1.16% | 141,224 |
| Sep 19, 2025 | 117.03 | 117.59 | 114.00 | 114.75 | 112.63 | -1.69% | 191,326 |
| Sep 18, 2025 | 116.62 | 117.99 | 116.10 | 116.72 | 114.56 | 0.09% | 98,870 |
| Sep 17, 2025 | 118.05 | 118.85 | 116.01 | 116.62 | 114.46 | -0.86% | 166,442 |
| Sep 16, 2025 | 119.00 | 119.00 | 117.00 | 117.63 | 115.45 | -0.70% | 135,060 |
| Sep 15, 2025 | 117.20 | 119.47 | 115.92 | 118.46 | 116.27 | 1.10% | 157,338 |
| Sep 12, 2025 | 122.00 | 122.00 | 116.51 | 117.17 | 115.00 | -2.52% | 249,240 |
| Sep 11, 2025 | 124.00 | 125.50 | 119.00 | 120.20 | 117.97 | -3.10% | 826,918 |
| Sep 10, 2025 | 117.65 | 125.00 | 116.52 | 124.04 | 121.74 | 5.47% | 3,417,421 |
| Sep 9, 2025 | 113.80 | 121.10 | 112.10 | 117.61 | 115.43 | 5.71% | 2,147,536 |
| Sep 8, 2025 | 108.12 | 112.00 | 106.10 | 111.26 | 109.20 | 3.12% | 1,282,662 |
| Sep 5, 2025 | 107.00 | 108.00 | 107.00 | 107.89 | 105.89 | 1.49% | 81,332 |
| Sep 4, 2025 | 109.50 | 109.96 | 106.00 | 106.31 | 104.34 | -1.77% | 298,488 |
| Sep 3, 2025 | 107.40 | 110.15 | 106.07 | 108.23 | 106.23 | 1.13% | 404,056 |
| Sep 2, 2025 | 107.00 | 107.89 | 107.00 | 107.02 | 105.04 | -0.66% | 45,820 |
| Sep 1, 2025 | 110.00 | 110.00 | 107.10 | 107.73 | 105.74 | -1.89% | 130,794 |
| Aug 29, 2025 | 110.10 | 110.97 | 109.01 | 109.81 | 107.78 | -0.19% | 47,798 |
| Aug 28, 2025 | 111.16 | 111.96 | 109.80 | 110.02 | 107.98 | -1.02% | 96,018 |
| Aug 27, 2025 | 112.00 | 114.99 | 110.50 | 111.15 | 109.09 | -0.80% | 166,815 |
| Aug 26, 2025 | 109.10 | 112.80 | 109.10 | 112.05 | 109.98 | 2.75% | 116,684 |
| Aug 25, 2025 | 109.13 | 109.99 | 108.00 | 109.05 | 107.03 | 0.29% | 72,254 |
| Aug 22, 2025 | 111.98 | 111.98 | 108.21 | 108.73 | 106.72 | -1.40% | 87,937 |
| Aug 21, 2025 | 110.51 | 112.90 | 108.10 | 110.27 | 108.23 | -0.08% | 132,617 |
| Aug 20, 2025 | 117.98 | 119.00 | 107.27 | 110.36 | 108.32 | -6.04% | 675,399 |
| Aug 19, 2025 | 120.00 | 120.00 | 117.05 | 117.46 | 115.29 | -1.72% | 108,935 |
| Aug 18, 2025 | 118.89 | 120.48 | 118.00 | 119.51 | 117.30 | 0.52% | 147,653 |
| Aug 15, 2025 | 116.50 | 120.99 | 116.01 | 118.89 | 116.69 | 2.51% | 239,196 |
| Aug 13, 2025 | 116.00 | 119.00 | 115.63 | 115.98 | 113.83 | - | 143,470 |
| Aug 12, 2025 | 117.10 | 118.85 | 115.60 | 115.98 | 113.83 | -0.95% | 95,254 |
| Aug 11, 2025 | 117.00 | 119.43 | 116.07 | 117.09 | 114.92 | -0.16% | 105,214 |
| Aug 8, 2025 | 119.01 | 119.98 | 116.00 | 117.28 | 115.11 | -1.70% | 91,191 |
| Aug 7, 2025 | 118.00 | 121.88 | 117.05 | 119.31 | 117.10 | 1.37% | 181,206 |
| Aug 6, 2025 | 120.98 | 120.98 | 117.00 | 117.70 | 115.52 | -2.09% | 94,904 |
| Aug 5, 2025 | 119.00 | 120.98 | 119.00 | 120.21 | 117.98 | 1.10% | 116,722 |
| Aug 4, 2025 | 118.50 | 119.90 | 116.11 | 118.90 | 116.70 | 0.92% | 104,455 |
| Aug 1, 2025 | 117.00 | 119.00 | 116.11 | 117.82 | 115.64 | 0.32% | 59,156 |
| Jul 31, 2025 | 119.00 | 121.00 | 116.10 | 117.45 | 115.28 | -0.48% | 139,673 |
| Jul 30, 2025 | 116.10 | 121.99 | 116.10 | 118.02 | 115.84 | -0.17% | 172,709 |
| Jul 29, 2025 | 120.99 | 122.50 | 116.10 | 118.22 | 116.03 | -1.53% | 144,225 |
| Jul 28, 2025 | 120.90 | 124.74 | 119.86 | 120.06 | 117.84 | 0.01% | 188,447 |
| Jul 25, 2025 | 122.14 | 122.99 | 119.82 | 120.05 | 117.83 | -1.70% | 137,187 |
| Jul 24, 2025 | 123.99 | 125.00 | 121.95 | 122.13 | 119.87 | -1.06% | 84,784 |
| Jul 23, 2025 | 124.90 | 125.90 | 123.10 | 123.44 | 121.15 | -0.81% | 67,494 |
| Jul 22, 2025 | 123.03 | 126.15 | 123.03 | 124.45 | 122.15 | 1.42% | 106,070 |
| Jul 21, 2025 | 124.50 | 125.00 | 122.00 | 122.71 | 120.44 | -1.35% | 55,941 |
| Jul 18, 2025 | 128.01 | 129.99 | 123.50 | 124.39 | 122.09 | -3.45% | 224,361 |