Cherat Packaging Limited (PSX:CPPL)
Pakistan
· Delayed Price · Currency is PKR 75.51
0.00 (0.00%)
At close: Apr 28, 2026
Cherat Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 74.51 | 80.99 | 74.51 | 75.51 | 75.51 | - | 38,986 |
| Apr 27, 2026 | 79.20 | 81.00 | 74.95 | 75.51 | 75.51 | -3.77% | 52,036 |
| Apr 24, 2026 | 78.01 | 80.00 | 76.00 | 78.47 | 78.47 | -1.75% | 18,420 |
| Apr 23, 2026 | 79.00 | 82.00 | 79.00 | 79.87 | 79.87 | 0.54% | 17,830 |
| Apr 22, 2026 | 81.29 | 81.30 | 78.53 | 79.44 | 79.44 | -2.31% | 25,084 |
| Apr 21, 2026 | 82.94 | 83.79 | 80.00 | 81.32 | 81.32 | -0.88% | 28,137 |
| Apr 20, 2026 | 82.43 | 85.00 | 80.20 | 82.04 | 82.04 | -0.33% | 29,096 |
| Apr 17, 2026 | 77.10 | 82.82 | 77.10 | 82.31 | 82.31 | 6.80% | 51,931 |
| Apr 16, 2026 | 76.00 | 78.00 | 76.00 | 77.07 | 77.07 | 1.77% | 22,922 |
| Apr 15, 2026 | 74.90 | 76.98 | 74.75 | 75.73 | 75.73 | 1.97% | 9,033 |
| Apr 14, 2026 | 72.10 | 75.00 | 72.10 | 74.27 | 74.27 | 3.44% | 14,555 |
| Apr 13, 2026 | 75.00 | 75.00 | 70.58 | 71.80 | 71.80 | -5.26% | 12,415 |
| Apr 10, 2026 | 73.99 | 76.68 | 73.00 | 75.79 | 75.79 | 3.91% | 68,379 |
| Apr 9, 2026 | 71.51 | 73.99 | 70.54 | 72.94 | 72.94 | -2.40% | 22,394 |
| Apr 8, 2026 | 74.92 | 74.92 | 69.01 | 74.73 | 74.73 | 9.43% | 52,934 |
| Apr 7, 2026 | 68.88 | 68.96 | 67.52 | 68.29 | 68.29 | 0.41% | 2,377 |
| Apr 6, 2026 | 67.49 | 68.51 | 67.00 | 68.01 | 68.01 | 1.51% | 12,437 |
| Apr 3, 2026 | 68.00 | 68.99 | 65.00 | 67.00 | 67.00 | -2.88% | 56,976 |
| Apr 2, 2026 | 69.88 | 70.00 | 67.69 | 68.99 | 68.99 | -1.30% | 6,048 |
| Apr 1, 2026 | 67.00 | 69.90 | 67.00 | 69.90 | 69.90 | 5.24% | 26,349 |
| Mar 31, 2026 | 66.00 | 69.90 | 65.00 | 66.42 | 66.42 | 0.58% | 8,750 |
| Mar 30, 2026 | 71.99 | 71.99 | 65.00 | 66.04 | 66.04 | -6.84% | 18,159 |
| Mar 27, 2026 | 70.99 | 75.00 | 66.70 | 70.89 | 70.89 | -0.45% | 14,857 |
| Mar 26, 2026 | 73.31 | 73.31 | 67.15 | 71.21 | 71.21 | -2.86% | 82,160 |
| Mar 25, 2026 | 73.75 | 73.75 | 71.00 | 73.31 | 73.31 | 3.25% | 13,081 |
| Mar 24, 2026 | 71.99 | 73.88 | 70.73 | 71.00 | 71.00 | -0.59% | 19,800 |
| Mar 19, 2026 | 72.00 | 73.00 | 71.13 | 71.42 | 71.42 | -2.12% | 2,039 |
| Mar 18, 2026 | 72.98 | 73.99 | 71.01 | 72.97 | 72.97 | 3.02% | 117,576 |
| Mar 17, 2026 | 71.50 | 71.50 | 69.07 | 70.83 | 70.83 | 2.13% | 90,917 |
| Mar 16, 2026 | 72.60 | 73.00 | 69.01 | 69.35 | 69.35 | -4.31% | 7,083 |
| Mar 13, 2026 | 70.10 | 73.40 | 70.10 | 72.47 | 72.47 | 3.38% | 4,113 |
| Mar 12, 2026 | 70.00 | 71.99 | 69.03 | 70.10 | 70.10 | 0.37% | 2,116 |
| Mar 11, 2026 | 69.67 | 70.00 | 69.00 | 69.84 | 69.84 | 2.27% | 22,004 |
| Mar 10, 2026 | 68.00 | 71.00 | 65.61 | 68.29 | 68.29 | 5.29% | 94,491 |
| Mar 9, 2026 | 69.58 | 69.58 | 64.79 | 64.86 | 64.86 | -9.90% | 20,834 |
| Mar 6, 2026 | 74.86 | 74.88 | 71.00 | 71.99 | 71.99 | -3.54% | 10,677 |
| Mar 5, 2026 | 71.00 | 74.90 | 71.00 | 74.63 | 74.63 | 3.75% | 3,852 |
| 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 |