Chenab Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 12.290 | 12.750 | 11.120 | 12.360 | 12.360 | 1,277,167 |
| 2025-11-04 | 13.100 | 13.450 | 12.130 | 12.150 | 12.150 | 549,820 |
| 2025-11-03 | 14.600 | 15.000 | 13.190 | 13.480 | 13.480 | 707,197 |
| 2025-10-31 | 14.510 | 15.000 | 14.500 | 14.660 | 14.660 | 95,156 |
| 2025-10-30 | 14.220 | 15.000 | 14.220 | 14.680 | 14.680 | 223,770 |
| 2025-10-29 | 17.180 | 17.180 | 15.440 | 15.440 | 15.440 | 396,266 |
| 2025-10-28 | 15.490 | 17.350 | 14.600 | 17.160 | 17.160 | 2,043,408 |
| 2025-10-27 | 17.720 | 17.880 | 15.200 | 15.770 | 15.770 | 1,434,839 |
| 2025-10-24 | 18.000 | 18.000 | 16.500 | 16.890 | 16.890 | 634,647 |
| 2025-10-23 | 18.000 | 18.250 | 17.150 | 17.880 | 17.880 | 992,057 |
| 2025-10-22 | 17.950 | 18.400 | 17.710 | 17.990 | 17.990 | 1,150,401 |
| 2025-10-21 | 18.190 | 18.680 | 17.110 | 17.710 | 17.710 | 1,288,457 |
| 2025-10-20 | 18.900 | 18.900 | 17.450 | 18.200 | 18.200 | 771,546 |
| 2025-10-17 | 19.720 | 20.250 | 17.750 | 19.390 | 19.390 | 2,273,960 |
| 2025-10-16 | 19.800 | 20.490 | 18.500 | 19.720 | 19.720 | 275,410 |
| 2025-10-15 | 20.220 | 20.800 | 19.800 | 19.820 | 19.820 | 110,381 |
| 2025-10-14 | 22.880 | 22.880 | 20.100 | 20.210 | 20.210 | 166,894 |
| 2025-10-13 | 22.650 | 22.650 | 21.360 | 21.500 | 21.500 | 9,310 |
| 2025-10-10 | 22.990 | 22.990 | 21.500 | 22.880 | 22.880 | 859,017 |
| 2025-10-09 | 23.500 | 23.500 | 22.400 | 22.500 | 22.500 | 96,527 |
| 2025-10-08 | 24.000 | 24.000 | 22.000 | 23.510 | 23.510 | 79,693 |
| 2025-10-07 | 22.000 | 24.070 | 20.700 | 23.870 | 23.870 | 3,555,605 |
| 2025-10-06 | 22.680 | 22.680 | 21.750 | 21.880 | 21.880 | 63,813 |
| 2025-10-03 | 22.900 | 23.400 | 21.760 | 22.690 | 22.690 | 925,282 |
| 2025-10-02 | 23.050 | 23.650 | 21.610 | 22.900 | 22.900 | 65,678 |
| 2025-10-01 | 23.100 | 23.900 | 23.000 | 23.570 | 23.570 | 531,972 |
| 2025-09-30 | 23.900 | 24.000 | 23.000 | 23.450 | 23.450 | 2,297,400 |
| 2025-09-29 | 24.110 | 24.640 | 23.510 | 23.790 | 23.790 | 32,476 |
| 2025-09-26 | 24.520 | 25.000 | 24.000 | 24.730 | 24.730 | 1,155,686 |
| 2025-09-25 | 23.600 | 25.000 | 23.260 | 24.730 | 24.730 | 3,249,605 |
| 2025-09-24 | 24.440 | 24.440 | 23.000 | 23.660 | 23.660 | 118,367 |
| 2025-09-23 | 23.880 | 25.000 | 23.100 | 24.520 | 24.520 | 151,797 |
| 2025-09-22 | 23.500 | 23.800 | 23.490 | 23.710 | 23.710 | 45,915 |
| 2025-09-19 | 23.920 | 24.400 | 22.110 | 23.340 | 23.340 | 100,873 |
| 2025-09-18 | 24.900 | 24.900 | 23.910 | 24.230 | 24.230 | 112,924 |
| 2025-09-17 | 24.990 | 25.000 | 24.300 | 24.380 | 24.380 | 124,302 |
| 2025-09-16 | 25.200 | 25.200 | 24.500 | 24.620 | 24.620 | 156,030 |
| 2025-09-15 | 26.000 | 26.000 | 24.700 | 25.100 | 25.100 | 104,591 |
| 2025-09-12 | 24.400 | 26.580 | 23.500 | 26.160 | 26.160 | 715,479 |
| 2025-09-11 | 24.210 | 24.480 | 23.990 | 24.160 | 24.160 | 41,602 |
| 2025-09-10 | 24.960 | 25.250 | 24.000 | 25.030 | 25.030 | 523,129 |
| 2025-09-09 | 24.400 | 26.270 | 23.800 | 24.960 | 24.960 | 722,270 |
| 2025-09-08 | 24.400 | 24.990 | 22.260 | 23.880 | 23.880 | 220,856 |
| 2025-09-05 | 24.850 | 24.890 | 23.800 | 24.430 | 24.430 | 64,481 |
| 2025-09-04 | 24.900 | 25.000 | 24.000 | 24.560 | 24.560 | 470,395 |
| 2025-09-03 | 24.490 | 25.000 | 24.010 | 24.510 | 24.510 | 1,265,505 |
| 2025-09-02 | 24.000 | 25.150 | 24.000 | 24.100 | 24.100 | 253,135 |
| 2025-09-01 | 23.290 | 25.540 | 22.500 | 24.280 | 24.280 | 933,942 |
| 2025-08-29 | 22.980 | 23.390 | 22.500 | 23.220 | 23.220 | 1,104,883 |
| 2025-08-28 | 23.210 | 23.210 | 22.010 | 22.610 | 22.610 | 1,086,662 |
| 2025-08-27 | 23.200 | 23.750 | 22.150 | 23.250 | 23.250 | 1,903,180 |
| 2025-08-26 | 23.010 | 23.240 | 22.510 | 23.000 | 23.000 | 764,602 |
| 2025-08-25 | 23.100 | 23.600 | 22.500 | 23.410 | 23.410 | 1,152,845 |
| 2025-08-22 | 23.490 | 24.000 | 22.900 | 23.700 | 23.700 | 1,230,460 |
| 2025-08-21 | 24.500 | 24.500 | 22.600 | 23.320 | 23.320 | 1,713,603 |
| 2025-08-20 | 21.010 | 23.090 | 19.190 | 23.090 | 23.090 | 2,332,552 |
| 2025-08-19 | 21.500 | 21.580 | 20.810 | 20.990 | 20.990 | 181,430 |
| 2025-08-18 | 22.300 | 22.300 | 21.400 | 21.580 | 21.580 | 2,021,841 |
| 2025-08-15 | 21.490 | 22.870 | 20.970 | 21.900 | 21.900 | 323,006 |
| 2025-08-13 | 21.050 | 22.160 | 20.600 | 21.240 | 21.240 | 1,642,237 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.