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

CWHC · PHARMACEUTICALS

CWHC share price history Crestwell Healthcare Limited

Crestwell Healthcare Limited (CWHC) has 1,214 daily sessions on file, from 18 Jun 2021 to 13 Nov 2026. The last close was Rs 21.26. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
18 Jun 2021close Rs 2.55
Last session
13 Nov 2026close Rs 21.26
Sessions on file
1,21466 months
Highest close
Rs 120.4815 Jul 2026
Lowest close
Rs 2.1719 Feb 2024

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

CWHC month-end close

-22756852026-112021-062024-03CWHC month-end close
Jun 2021 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 202621.2622.7518.3948,403,2089
Oct 202619.8723.8019.8776,228,32021
Sep 202623.4134.2523.1499,722,78322
Aug 202630.9675.2525.7248,381,64619
Jul 202673.45120.4864.4069,973,84123
Jun 202680.1480.1445.7060,747,01920
May 202643.7183.7636.1346,618,41017
Apr 202647.4658.5920.0951,934,16922
Mar 202619.0719.0713.237,930,56120
Feb 202616.1929.0716.1914,748,27219
Jan 202625.5631.5323.6135,402,01122
Dec 202533.0437.5416.9760,439,75322
Nov 202517.6921.8411.8221,846,91620
Oct 202512.9513.2711.7010,207,68723
Sep 202513.7114.6410.009,894,91722
Aug 202511.7813.187.436,400,57320
Jul 20257.788.297.533,457,37323
Jun 20258.319.227.242,574,84819
May 20258.288.656.504,183,42219
Apr 20256.918.506.901,517,02220
Mar 20258.118.658.00144,12818
Feb 20259.1410.107.852,162,13416
Jan 20258.499.818.41346,08723
Dec 20249.9411.768.081,004,87921
Nov 20248.409.207.60209,05421
Oct 20248.009.578.00358,63722
Sep 20248.8611.368.66439,68020
Aug 202410.7612.7310.451,198,16721
Jul 202410.1017.588.233,694,51121
Jun 202412.0212.026.031,160,06817
May 20247.307.325.73702,61621
Apr 20245.075.994.52716,50015
Mar 20244.604.974.00908,00021
Feb 20244.875.522.172,932,50018
Jan 20244.205.294.03505,00022
Dec 20234.704.794.05409,00019
Nov 20234.915.164.66454,50021
Oct 20235.576.485.00103,50014
Sep 20235.125.975.1239,0006
Aug 20235.976.355.25163,00017
Jul 20236.246.765.20316,00015
Jun 20235.906.545.6034,5009
May 20236.656.865.98333,50016
Apr 20236.186.305.598,0004
Mar 20235.786.305.51131,50013
Feb 20235.716.885.711,538,50019
Jan 20235.906.405.681,132,50022
Dec 20225.036.504.491,512,00020
Nov 20225.015.014.05214,50019
Oct 20224.805.224.50150,00016
Sep 20224.655.184.52153,50018
Aug 20224.955.634.80507,00017
Jul 20225.067.274.633,557,00015
Jun 20224.715.094.50123,00019
May 20224.755.204.4577,50015
Apr 20225.005.694.93103,50017
Mar 20225.455.454.49217,50021
Feb 20225.406.095.21555,50020
Jan 20226.247.264.263,754,00021
Dec 20216.196.714.043,321,00023
Nov 20213.114.303.11124,00017
Oct 20213.544.443.49380,50018
Sep 20213.754.583.55380,50021
Aug 20214.425.004.40152,50016
Jul 20214.805.474.42373,50018
Jun 20215.756.552.551,431,0009

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 202621.26-0.23%3,822,758
12 Nov 202621.31-3.27%5,465,466
11 Nov 202622.03-3.16%2,641,258
10 Nov 202622.75+6.16%9,103,341
6 Nov 202621.43-2.77%7,226,791
5 Nov 202622.04+9.98%7,673,581
4 Nov 202620.04-0.69%4,472,402
3 Nov 202620.18+9.73%6,720,586
2 Nov 202618.39-7.45%1,277,025
30 Oct 202619.87-6.93%1,312,841
29 Oct 202621.35+3.49%6,819,778
28 Oct 202620.63-5.67%1,435,765
27 Oct 202621.87-3.19%2,738,817
26 Oct 202622.59+0.44%4,863,965
22 Oct 202622.49-2.09%1,197,880
21 Oct 202622.97-1.92%1,479,934
20 Oct 202623.42-1.60%6,996,962
19 Oct 202623.80+0.93%4,232,295
16 Oct 202623.58+1.51%2,876,016
15 Oct 202623.23+1.22%5,513,026
14 Oct 202622.95+1.10%3,345,875
13 Oct 202622.70+5.78%12,966,145
12 Oct 202621.46-2.85%1,254,752
9 Oct 202622.09+0.14%1,667,334
8 Oct 202622.06-2.82%1,399,912
7 Oct 202622.70+1.66%3,803,263
6 Oct 202622.33+1.27%1,737,380
5 Oct 202622.05-5.00%3,202,573
2 Oct 202623.21-0.21%4,809,670
1 Oct 202623.26-0.64%2,574,137
30 Sep 202623.41-7.29%16,575,953
29 Sep 202625.25+9.12%29,859,825
28 Sep 202623.14-10.00%515,280
25 Sep 202625.71-10.01%718,499
24 Sep 202628.57-9.99%1,025,027
23 Sep 202631.74+0.13%3,454,390
22 Sep 202631.70-3.71%1,151,628
21 Sep 202632.92-3.88%1,845,038
18 Sep 202634.25+2.30%10,396,556
17 Sep 202633.48+9.99%7,436,218
16 Sep 202630.44+9.81%7,975,702
15 Sep 202627.72+0.87%806,139
14 Sep 202627.48-1.15%438,219
11 Sep 202627.80-4.01%1,732,975
10 Sep 202628.96-0.62%2,541,937
9 Sep 202629.14-5.24%930,917
8 Sep 202630.75-0.13%2,968,917
7 Sep 202630.79-5.12%3,439,724
4 Sep 202632.45+10.00%1,321,698
3 Sep 202629.50+9.99%1,959,460
2 Sep 202626.82-6.68%1,373,967
1 Sep 202628.74-7.17%1,254,714
31 Aug 202630.96-8.65%1,918,370
28 Aug 202633.890.00%5,218,430
27 Aug 202633.89-9.99%10,885,447
25 Aug 202637.65+9.99%1,013,864
24 Aug 202634.23+9.99%7,146,721
21 Aug 202631.12+10.00%3,239,959
20 Aug 202628.29+9.99%41,821
19 Aug 202625.72-59.50%21,522

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

CWHC daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,214 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 CWHC

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 .