SUPER
WAITLIST
  1. Home
  2. Stocks
  3. CHCC
  4. History

CHCC · CEMENT

CHCC share price history Cherat Cement Company Limited

Cherat Cement Company Limited (CHCC) has 2,519 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 302.06. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
15 Sep 2016close Rs 128.26
Last session
13 Nov 2026close Rs 302.06
Sessions on file
2,519123 months
Highest close
Rs 372.218 Sep 2025
Lowest close
Rs 24.6316 Aug 2019

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

CHCC month-end close

61332613892026-112016-092021-10CHCC month-end close
Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 2026302.06313.38270.962,909,9819
Oct 2026267.53274.11260.166,287,54322
Sep 2026276.28302.51259.854,358,61822
Aug 2026302.27336.17302.274,442,89219
Jul 2026316.63346.69295.617,213,11823
Jun 2026345.93345.93275.2410,588,80420
May 2026287.13296.03259.613,549,20617
Apr 2026270.18306.26242.939,105,52622
Mar 2026243.88267.68231.505,331,28220
Feb 2026290.55328.99282.384,787,40419
Jan 2026327.74345.63320.566,791,83322
Dec 2025333.52365.43329.3013,683,97822
Nov 2025338.64338.64308.973,935,95420
Oct 2025332.68364.12324.426,063,90323
Sep 2025368.59372.21348.397,791,43322
Aug 2025344.33344.44286.4410,514,28520
Jul 2025282.13298.01281.916,048,73423
Jun 2025290.30293.56262.987,210,53719
May 2025265.57279.07242.328,738,03620
Apr 2025255.47287.00253.488,522,36620
Mar 2025250.00279.10250.007,504,77219
Feb 2025256.57291.58255.368,002,03619
Jan 2025256.60284.76250.127,781,93323
Dec 2024273.69308.31255.1727,878,29921
Nov 2024281.14296.82251.779,578,30421
Oct 2024252.34260.99176.0810,632,38523
Sep 2024181.42181.42163.093,010,92220
Aug 2024164.57171.15160.337,518,92721
Jul 2024166.14170.06158.534,808,72921
Jun 2024163.13168.28154.843,241,36217
May 2024158.42167.99153.026,521,21121
Apr 2024160.29169.25150.076,212,49118
Mar 2024152.11155.26149.102,866,20921
Feb 2024157.80160.96145.702,646,31319
Jan 2024152.54168.99150.335,896,23723
Dec 2023162.98169.20150.5217,686,61620
Nov 2023153.66159.14143.6915,937,25121
Oct 2023140.32143.97129.0711,025,94722
Sep 2023129.18129.18122.774,047,08020
Aug 2023124.95136.25124.9512,721,46922
Jul 2023130.71136.23124.2610,765,81820
Jun 2023120.28123.38115.333,563,61119
May 2023122.31124.00115.8613,787,32522
Apr 2023115.94116.51108.814,026,35616
Mar 2023112.58120.29102.0317,906,03722
Feb 2023103.70110.9599.8810,989,81920
Jan 202398.84102.2684.8511,047,07222
Dec 2022101.90115.0796.888,908,26622
Nov 2022117.07130.51115.8311,098,78721
Oct 2022121.25125.94111.1712,658,97221
Sep 2022115.57117.22105.6717,458,31122
Aug 2022102.09105.6677.738,334,68621
Jul 202277.8893.2876.324,192,18618
Jun 202293.04105.8989.9616,038,69322
May 2022107.15122.18107.155,385,23918
Apr 2022124.74146.60124.747,533,73720
Mar 2022140.88141.29123.019,353,88322
Feb 2022136.35147.14134.463,551,21020
Jan 2022144.43154.71140.165,826,50721
Dec 2021148.31154.19122.9313,676,40023
Nov 2021147.40159.86133.0711,097,10022
Oct 2021154.15154.15118.3416,308,10020
Sep 2021143.22172.43136.489,267,90022
Aug 2021174.09177.25158.056,178,40020
Jul 2021164.80181.06162.487,502,40019
Jun 2021177.38192.32177.3811,462,30022
May 2021190.89190.89161.077,966,60015
Apr 2021161.22171.98156.319,229,30022
Mar 2021160.60182.79150.3617,738,10022
Feb 2021177.53183.48164.2322,189,20019
Jan 2021163.59163.59140.1417,604,80021
Dec 2020146.19148.57132.9617,450,00022
Nov 2020131.30138.25125.0610,086,00021
Oct 2020130.45146.30109.8126,176,00021
Sep 2020116.76143.82116.7614,563,50022
Aug 2020135.77139.62125.8432,059,00020
Jul 2020119.95119.9591.8833,291,00022
Jun 202087.1788.6183.6614,794,50022
May 202087.0293.1180.3833,480,50016
Apr 202092.0595.9158.0657,878,00022
Mar 202055.3985.9545.5272,303,00021
Feb 202056.9556.9549.3331,504,00019
Jan 202057.5458.8548.9544,083,00023
Dec 201953.0556.4249.8743,186,00021
Nov 201952.3152.3138.3546,449,50021
Oct 201936.5436.5429.5830,682,00023
Sep 201928.1828.2826.5811,162,50019
Aug 201926.5628.6924.6319,601,00018
Jul 201926.1133.7526.1113,858,00023
Jun 201930.9635.1629.7018,457,00016
May 201933.4944.6232.0422,045,00021
Apr 201944.6961.4841.1932,397,50022
Mar 201962.8270.5460.535,095,50021
Feb 201970.6376.7268.986,639,00019
Jan 201968.1674.2467.564,506,50023
Dec 201869.6574.6968.1710,607,20020
Nov 201878.6291.2272.2216,192,20021
Oct 201876.2980.4456.229,965,50023
Sep 201880.5586.0177.314,937,30018
Aug 201885.0795.7385.074,124,60019
Jul 201892.7697.6480.7911,057,40021
Jun 201897.23114.6997.232,056,00018
May 2018113.10124.92112.013,173,50022
Apr 2018123.41134.89123.415,311,50021
Mar 2018128.30138.89125.944,371,50021
Feb 2018126.23137.60123.115,761,50019
Jan 2018137.19140.72108.2013,206,50023
Dec 2017110.91110.9188.506,779,80019
Nov 201793.56105.4893.523,101,60022
Oct 2017103.05117.90101.067,079,80022
Sep 2017119.98139.90119.984,859,50019
Aug 2017141.15168.88132.657,366,00022
Jul 2017158.96174.53150.173,787,10021
Jun 2017178.78186.94166.146,263,40018
May 2017184.91200.22184.915,465,50022
Apr 2017200.01212.00185.025,456,60020
Mar 2017191.21192.86181.046,251,10022
Feb 2017180.00185.63176.9910,015,90020
Jan 2017181.12192.59171.8016,721,10022
Dec 2016174.04174.88161.1923,116,70021
Nov 2016159.86161.16132.3915,521,40022
Oct 2016126.09145.03126.098,874,10019
Sep 2016128.66130.41127.033,413,10012

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 2026302.06-0.35%43,390
12 Nov 2026303.11-3.12%133,532
11 Nov 2026312.86-0.17%214,203
10 Nov 2026313.38+6.07%1,254,480
6 Nov 2026295.44-0.66%44,232
5 Nov 2026297.39+4.38%454,274
4 Nov 2026284.91+2.62%477,575
3 Nov 2026277.63+2.46%260,880
2 Nov 2026270.96+1.28%27,415
30 Oct 2026267.53-0.42%28,233
29 Oct 2026268.65+0.97%60,482
28 Oct 2026266.07+0.02%19,777
27 Oct 2026266.03+0.94%71,802
26 Oct 2026263.54+1.30%86,065
23 Oct 2026260.16-1.05%663,426
22 Oct 2026262.92+0.17%45,038
21 Oct 2026262.47-0.37%66,844
20 Oct 2026263.45-1.17%43,827
19 Oct 2026266.57-1.72%41,654
16 Oct 2026271.23+0.58%22,269
15 Oct 2026269.67+1.19%95,990
14 Oct 2026266.50+0.94%2,510,400
13 Oct 2026264.01+0.57%69,405
12 Oct 2026262.52-2.37%167,540
9 Oct 2026268.89-0.59%17,546
8 Oct 2026270.48-0.39%1,845,664
7 Oct 2026271.54-0.02%58,591
6 Oct 2026271.59+2.33%186,903
5 Oct 2026265.41-2.15%108,705
2 Oct 2026271.23-1.05%54,886
1 Oct 2026274.11-0.79%22,496
30 Sep 2026276.28-0.48%40,145
29 Sep 2026277.62-0.40%18,678
28 Sep 2026278.74-0.40%39,733
25 Sep 2026279.86+0.21%144,035
24 Sep 2026279.28-1.19%75,484
23 Sep 2026282.65+1.05%304,334
22 Sep 2026279.70+0.88%171,550
21 Sep 2026277.25+1.36%188,725
18 Sep 2026273.54+1.07%129,583
17 Sep 2026270.64+1.57%119,607
16 Sep 2026266.45-2.20%127,732
15 Sep 2026272.43+4.84%298,944
14 Sep 2026259.85-3.70%329,545
11 Sep 2026269.84-1.19%626,774
10 Sep 2026273.09-3.69%528,144
9 Sep 2026283.54-2.15%128,832
8 Sep 2026289.77-1.69%423,815
7 Sep 2026294.75-1.70%110,962
4 Sep 2026299.85+0.40%57,368
3 Sep 2026298.66+0.18%118,119
2 Sep 2026298.12-1.45%298,945
1 Sep 2026302.51+0.08%77,564
31 Aug 2026302.27-0.35%214,359
28 Aug 2026303.32-1.27%317,745
27 Aug 2026307.22-0.31%69,073
25 Aug 2026308.19+0.38%219,624
24 Aug 2026307.02+0.86%176,659
21 Aug 2026304.40-1.58%178,452
20 Aug 2026309.28+0.29%140,515

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

CHCC daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,519 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on CHCC

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .