Cherat Packaging Limited (PSX:CPPL)
Pakistan
· Delayed Price · Currency is PKR 74.63
+2.70 (3.75%)
At close: Mar 5, 2026
Cherat Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 71.00 | 73.98 | 70.00 | 71.93 | 71.93 | 2.76% | 204,390 |
| Mar 3, 2026 | 68.00 | 71.25 | 68.00 | 70.00 | 70.00 | -0.11% | 21,848 |
| Mar 2, 2026 | 72.00 | 82.00 | 70.07 | 70.08 | 70.08 | -11.13% | 39,249 |
| Feb 27, 2026 | 75.53 | 79.00 | 75.00 | 78.86 | 77.86 | 4.12% | 23,993 |
| Feb 26, 2026 | 76.50 | 78.00 | 75.10 | 75.74 | 74.78 | -0.67% | 29,246 |
| Feb 25, 2026 | 77.00 | 78.00 | 75.10 | 76.25 | 75.28 | -0.09% | 33,098 |
| Feb 24, 2026 | 78.00 | 79.75 | 76.12 | 76.32 | 75.35 | -3.29% | 39,117 |
| Feb 23, 2026 | 78.80 | 82.00 | 76.00 | 78.92 | 77.92 | -1.97% | 231,705 |
| Feb 20, 2026 | 82.94 | 86.99 | 79.00 | 80.51 | 79.49 | -2.21% | 72,254 |
| Feb 19, 2026 | 89.99 | 89.99 | 81.00 | 82.33 | 81.29 | -8.46% | 39,824 |
| Feb 18, 2026 | 89.90 | 91.00 | 88.11 | 89.94 | 88.80 | 1.80% | 30,262 |
| Feb 17, 2026 | 90.99 | 90.99 | 87.52 | 88.35 | 87.23 | 0.24% | 23,163 |
| Feb 16, 2026 | 92.71 | 92.71 | 88.05 | 88.14 | 87.02 | -4.94% | 46,198 |
| Feb 13, 2026 | 92.03 | 92.89 | 90.15 | 92.72 | 91.54 | 0.85% | 53,681 |
| Feb 12, 2026 | 92.94 | 92.95 | 91.00 | 91.94 | 90.77 | -0.61% | 79,497 |
| Feb 11, 2026 | 93.99 | 93.99 | 92.00 | 92.50 | 91.33 | 0.39% | 10,927 |
| Feb 10, 2026 | 94.00 | 94.00 | 92.00 | 92.14 | 90.97 | -0.92% | 27,366 |
| Feb 9, 2026 | 93.98 | 93.99 | 92.12 | 93.00 | 91.82 | -0.60% | 198,567 |
| Feb 6, 2026 | 94.23 | 94.61 | 93.50 | 93.56 | 92.37 | -1.14% | 24,098 |
| Feb 4, 2026 | 94.53 | 95.89 | 94.11 | 94.64 | 93.44 | 0.21% | 30,662 |
| Feb 3, 2026 | 94.00 | 94.60 | 93.99 | 94.44 | 93.24 | 1.02% | 8,245 |
| Feb 2, 2026 | 94.03 | 94.90 | 93.10 | 93.49 | 92.30 | -0.53% | 43,405 |
| Jan 30, 2026 | 95.22 | 96.00 | 93.01 | 93.99 | 92.80 | -1.25% | 34,387 |
| Jan 29, 2026 | 96.98 | 97.03 | 93.01 | 95.18 | 93.97 | -1.86% | 31,652 |
| Jan 28, 2026 | 97.23 | 97.93 | 96.55 | 96.98 | 95.75 | -0.23% | 34,211 |
| Jan 27, 2026 | 98.72 | 98.72 | 97.01 | 97.20 | 95.97 | -0.90% | 18,307 |
| Jan 26, 2026 | 98.83 | 99.00 | 97.51 | 98.08 | 96.84 | -0.69% | 28,884 |
| Jan 23, 2026 | 98.26 | 99.99 | 98.00 | 98.76 | 97.51 | -0.07% | 119,097 |
| Jan 22, 2026 | 99.00 | 100.00 | 98.38 | 98.83 | 97.58 | 0.19% | 83,018 |
| Jan 21, 2026 | 99.33 | 100.90 | 98.50 | 98.64 | 97.39 | -0.46% | 71,663 |
| Jan 20, 2026 | 99.99 | 100.50 | 98.55 | 99.10 | 97.84 | -0.36% | 34,245 |
| Jan 19, 2026 | 100.00 | 101.00 | 99.20 | 99.46 | 98.20 | -0.69% | 42,990 |
| Jan 16, 2026 | 99.90 | 101.00 | 98.60 | 100.15 | 98.88 | 2.21% | 84,982 |
| Jan 15, 2026 | 99.99 | 101.00 | 97.70 | 97.98 | 96.74 | -1.31% | 64,486 |
| Jan 14, 2026 | 100.14 | 101.00 | 99.00 | 99.28 | 98.02 | -0.83% | 124,680 |
| Jan 13, 2026 | 101.00 | 101.00 | 99.55 | 100.11 | 98.84 | -0.22% | 70,213 |
| Jan 12, 2026 | 100.79 | 101.12 | 100.00 | 100.33 | 99.06 | -0.37% | 32,860 |
| Jan 9, 2026 | 101.90 | 103.00 | 100.27 | 100.70 | 99.42 | 0.31% | 75,797 |
| Jan 8, 2026 | 100.50 | 104.50 | 100.00 | 100.39 | 99.12 | -0.15% | 566,582 |
| Jan 7, 2026 | 100.99 | 101.35 | 100.00 | 100.54 | 99.27 | 0.52% | 123,680 |
| Jan 6, 2026 | 101.00 | 101.20 | 100.00 | 100.02 | 98.75 | -0.16% | 82,021 |
| Jan 5, 2026 | 100.98 | 102.00 | 99.50 | 100.18 | 98.91 | 0.52% | 105,913 |
| Jan 2, 2026 | 103.48 | 103.48 | 99.23 | 99.66 | 98.40 | -1.02% | 73,566 |
| Jan 1, 2026 | 98.30 | 102.00 | 97.74 | 100.69 | 99.41 | 2.50% | 72,880 |
| Dec 31, 2025 | 97.16 | 99.70 | 97.15 | 98.23 | 96.98 | -0.27% | 81,327 |
| Dec 30, 2025 | 98.99 | 99.40 | 97.50 | 98.50 | 97.25 | -0.44% | 32,438 |
| Dec 29, 2025 | 99.83 | 99.83 | 97.20 | 98.94 | 97.69 | -0.60% | 23,477 |
| Dec 26, 2025 | 100.99 | 100.99 | 99.05 | 99.54 | 98.28 | 0.51% | 16,467 |
| Dec 24, 2025 | 100.88 | 100.88 | 98.55 | 99.03 | 97.77 | -0.73% | 195,655 |
| Dec 23, 2025 | 100.98 | 101.01 | 99.37 | 99.76 | 98.49 | 0.06% | 31,283 |
| Dec 22, 2025 | 102.03 | 102.79 | 99.12 | 99.70 | 98.44 | -1.95% | 68,661 |
| Dec 19, 2025 | 100.99 | 103.98 | 100.20 | 101.68 | 100.39 | 1.12% | 356,218 |
| Dec 18, 2025 | 100.99 | 101.92 | 99.22 | 100.55 | 99.27 | 0.48% | 35,677 |
| Dec 17, 2025 | 100.69 | 101.44 | 99.32 | 100.07 | 98.80 | 0.02% | 50,469 |
| Dec 16, 2025 | 101.99 | 101.99 | 99.52 | 100.05 | 98.78 | -0.45% | 85,653 |
| Dec 15, 2025 | 100.90 | 101.30 | 99.13 | 100.50 | 99.23 | 0.69% | 46,633 |
| Dec 12, 2025 | 101.99 | 102.00 | 99.13 | 99.81 | 98.54 | -0.26% | 111,592 |
| Dec 11, 2025 | 102.97 | 103.80 | 99.01 | 100.07 | 98.80 | -0.19% | 276,706 |
| Dec 10, 2025 | 97.50 | 102.65 | 97.00 | 100.26 | 98.99 | 2.88% | 322,577 |
| Dec 9, 2025 | 97.00 | 97.85 | 96.86 | 97.45 | 96.21 | 0.49% | 49,064 |
| Dec 8, 2025 | 96.89 | 97.69 | 96.01 | 96.97 | 95.74 | -0.10% | 32,628 |
| Dec 5, 2025 | 97.90 | 97.90 | 95.10 | 97.07 | 95.84 | 0.68% | 9,661 |
| Dec 4, 2025 | 97.10 | 98.00 | 91.01 | 96.41 | 95.19 | -1.06% | 61,625 |
| Dec 3, 2025 | 97.50 | 98.00 | 95.50 | 97.44 | 96.20 | 0.01% | 72,276 |
| Dec 2, 2025 | 98.00 | 98.89 | 97.00 | 97.43 | 96.19 | -0.10% | 25,669 |
| Dec 1, 2025 | 98.79 | 99.89 | 97.02 | 97.53 | 96.29 | -1.40% | 75,082 |
| Nov 28, 2025 | 98.14 | 99.87 | 96.10 | 98.91 | 97.66 | 0.78% | 53,137 |
| Nov 27, 2025 | 99.90 | 101.44 | 96.00 | 98.14 | 96.90 | -0.23% | 50,715 |
| Nov 26, 2025 | 99.45 | 100.00 | 98.00 | 98.37 | 97.12 | -0.35% | 19,769 |
| Nov 25, 2025 | 100.99 | 100.99 | 98.42 | 98.72 | 97.47 | -0.30% | 22,612 |
| Nov 24, 2025 | 101.00 | 101.99 | 97.10 | 99.02 | 97.76 | -1.66% | 33,675 |
| Nov 21, 2025 | 102.01 | 102.39 | 100.50 | 100.69 | 99.41 | -1.28% | 45,731 |
| Nov 20, 2025 | 100.50 | 102.48 | 99.90 | 102.00 | 100.71 | 1.43% | 100,814 |
| Nov 19, 2025 | 103.87 | 103.87 | 100.00 | 100.56 | 99.28 | 0.19% | 54,517 |
| Nov 18, 2025 | 102.95 | 102.95 | 99.11 | 100.37 | 99.10 | -0.29% | 45,244 |
| Nov 17, 2025 | 99.10 | 101.00 | 98.48 | 100.66 | 99.38 | 2.01% | 69,120 |
| Nov 14, 2025 | 99.90 | 100.00 | 97.00 | 98.68 | 97.43 | 0.47% | 98,303 |
| Nov 13, 2025 | 98.00 | 99.99 | 97.80 | 98.22 | 96.97 | 0.59% | 204,018 |
| Nov 12, 2025 | 97.33 | 99.00 | 97.33 | 97.64 | 96.40 | 0.40% | 25,085 |
| Nov 11, 2025 | 100.99 | 101.00 | 97.00 | 97.25 | 96.02 | -3.67% | 67,981 |
| Nov 10, 2025 | 102.96 | 103.40 | 99.01 | 100.96 | 99.68 | -0.95% | 75,011 |
| Nov 7, 2025 | 97.00 | 105.00 | 96.01 | 101.93 | 100.64 | 5.16% | 414,235 |
| Nov 6, 2025 | 97.00 | 97.98 | 94.75 | 96.93 | 95.70 | 0.46% | 8,681 |
| Nov 5, 2025 | 96.30 | 96.99 | 95.55 | 96.49 | 95.27 | 0.91% | 14,262 |
| Nov 4, 2025 | 97.23 | 97.97 | 95.55 | 95.62 | 94.41 | -1.57% | 21,509 |
| Nov 3, 2025 | 95.03 | 97.97 | 95.03 | 97.15 | 95.92 | 2.55% | 45,141 |
| Oct 31, 2025 | 95.00 | 97.00 | 94.00 | 94.73 | 93.53 | 0.53% | 79,859 |
| Oct 30, 2025 | 97.00 | 99.90 | 94.00 | 94.23 | 93.04 | -3.10% | 36,696 |
| Oct 29, 2025 | 103.06 | 105.00 | 95.50 | 97.24 | 96.01 | -6.61% | 181,106 |
| Oct 28, 2025 | 104.90 | 106.85 | 104.00 | 104.12 | 102.80 | -0.14% | 62,398 |
| Oct 27, 2025 | 106.70 | 106.95 | 103.50 | 104.27 | 102.95 | -1.00% | 77,700 |
| Oct 24, 2025 | 106.67 | 108.00 | 105.00 | 105.32 | 103.98 | -0.41% | 65,160 |
| Oct 23, 2025 | 109.88 | 109.88 | 105.11 | 105.75 | 104.41 | -1.54% | 34,019 |
| Oct 22, 2025 | 105.00 | 108.80 | 104.87 | 107.40 | 106.04 | 2.66% | 86,578 |
| Oct 21, 2025 | 105.99 | 105.99 | 104.00 | 104.62 | 103.29 | -0.98% | 41,936 |
| Oct 20, 2025 | 106.00 | 106.95 | 105.00 | 105.66 | 104.32 | 0.09% | 77,549 |
| Oct 17, 2025 | 106.00 | 106.00 | 104.00 | 105.56 | 104.22 | -0.14% | 35,715 |
| Oct 16, 2025 | 106.00 | 107.50 | 105.00 | 105.71 | 104.37 | -0.21% | 27,545 |
| Oct 15, 2025 | 106.10 | 108.90 | 105.00 | 105.93 | 104.59 | 0.47% | 43,130 |
| Oct 14, 2025 | 103.00 | 106.00 | 103.00 | 105.43 | 104.09 | 2.95% | 101,052 |