Chirkhwa Hydropower Limited

CKHL

Hydro PowerListedWebsite

Rs555▼ -15 (2.63%)

As of Sep 29, 2026 · 02:59

EPS 13.25

P/E Ratio 41.89

Book Value 100.19

PBV 5.54

1Y Yield -11.20%

Face Value 100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price History · 1 Year

Daily Prices

Date	Open	High	Low	Close	Ch	Ch%	Volume
Sep 29, 2026	542	574	525.8	555	-15	▼ 2.63%	10,651
Sep 28, 2026	573	574.8	558.1	570	-12.4	▼ 2.13%	5,495
Sep 24, 2026	600.9	600.9	568.1	582.4	-4.6	▼ 0.78%	1,420
Sep 23, 2026	570.4	589	553.4	587	-1	▼ 0.17%	2,869
Sep 22, 2026	579	613	555.1	588	-8	▼ 1.34%	2,379
Sep 18, 2026	580	612.8	580	596	-1	▼ 0.17%	1,830
Sep 17, 2026	599.3	635	581.4	597	-2.3	▼ 0.38%	3,682
Sep 16, 2026	575	608	575	599.3	-5.7	▼ 0.94%	1,045
Sep 15, 2026	619	619	590	605	+15	▲ 2.54%	1,305
Sep 14, 2026	590	599.7	571.2	590	+2	▲ 0.34%	440
Sep 11, 2026	574	588	573	588	+0	0%	989
Sep 10, 2026	575.4	588	575.3	588	-5	▼ 0.84%	80
Sep 09, 2026	575	593	573.3	593	+2	▲ 0.34%	808
Sep 07, 2026	585	636	585	591	-24	▼ 3.9%	1,942
Sep 03, 2026	577	615	549.6	615	+48.5	▲ 8.56%	646
Sep 02, 2026	551	567	544.3	566.5	+15.5	▲ 2.81%	570
Sep 01, 2026	545	560	545	551	-2.1	▼ 0.38%	891
Aug 31, 2026	558	558.1	552.1	553.1	-21.9	▼ 3.81%	200
Aug 27, 2026	561	575	560.5	575	-2.5	▼ 0.43%	210
Aug 26, 2026	580	593.5	577	577.5	-17	▼ 2.86%	540
Aug 25, 2026	580	594.5	580	594.5	+4	▲ 0.68%	608
Aug 24, 2026	578	590.5	578	590.5	-4.8	▼ 0.81%	618
Aug 21, 2026	576	595.3	576	595.3	+7.3	▲ 1.24%	1,815
Aug 20, 2026	580	590	577	588	-7	▼ 1.18%	120
Aug 19, 2026	582	595	582	595	-4	▼ 0.67%	130
Aug 18, 2026	595	599	580	599	+2.4	▲ 0.4%	1,547
Aug 17, 2026	583	612	583	596.6	-4	▼ 0.67%	970
Aug 14, 2026	581	603	581	600.6	-9.4	▼ 1.54%	2,230
Aug 13, 2026	595	612	581	610	+1	▲ 0.16%	3,805
Aug 12, 2026	582	609	571	609	+10	▲ 1.67%	1,641
Aug 11, 2026	565	621.6	565	599	+18	▲ 3.1%	21,398
Aug 10, 2026	593.9	600	568.5	581	-3	▼ 0.51%	16,440
Aug 07, 2026	561.5	585	561.5	584	+5.8	▲ 1%	672
Aug 06, 2026	575.2	581.9	575.2	578.2	-14.7	▼ 2.48%	633
Aug 05, 2026	575.8	593	575.8	592.9	-0.4	▼ 0.07%	1,290
Aug 04, 2026	579.1	593.3	575.1	593.3	-3.7	▼ 0.62%	715
Aug 03, 2026	604	606.9	586.9	597	-8.6	▼ 1.42%	12,069
Jul 31, 2026	570.4	605.6	570.4	605.6	+17.6	▲ 2.99%	943
Jul 30, 2026	585	601.5	571	588	+3	▲ 0.51%	273
Jul 29, 2026	589.5	624	572	585	-22.7	▼ 3.74%	1,497
Jul 28, 2026	602	607.7	580	607.7	-7	▼ 1.14%	3,742
Jul 27, 2026	588	621	588	614.7	-3.3	▼ 0.53%	2,395
Jul 24, 2026	603.4	620	603.4	618	-4	▼ 0.64%	3,274
Jul 23, 2026	622.9	623	589	622	+17.1	▲ 2.83%	318
Jul 22, 2026	607.1	629.2	593.7	604.9	-15.2	▼ 2.45%	15,236
Jul 21, 2026	635	649.9	615	620.1	-28.8	▼ 4.44%	3,014
Jul 20, 2026	630	648.9	612.1	648.9	+34.9	▲ 5.68%	2,519
Jul 17, 2026	618.9	676	582.4	614	-24	▼ 3.76%	5,357
Jul 16, 2026	531	638	531	638	+80	▲ 14.34%	32,751
Jul 15, 2026	542.5	558	532	558	+15.5	▲ 2.86%	904
Jul 14, 2026	525	542.5	525	542.5	+3.5	▲ 0.65%	915
Jul 13, 2026	577	577	530	539	-23	▼ 4.09%	18,075
Jul 10, 2026	570	570	560	562	-20.4	▼ 3.5%	310
Jul 09, 2026	572.4	587	561.1	582.4	-7.6	▼ 1.29%	1,060
Jul 08, 2026	576	590	560	590	-3	▼ 0.51%	1,190
Jul 07, 2026	570	593	570	593	+10.5	▲ 1.8%	1,000
Jul 06, 2026	600	600	582.1	582.5	-17.5	▼ 2.92%	893
Jul 03, 2026	622	622	590	600	-9	▼ 1.48%	336
Jul 02, 2026	601	609	592	609	-1	▼ 0.16%	375
Jul 01, 2026	615	633	585.1	610	+11	▲ 1.84%	3,079
Jun 30, 2026	586.1	599	586	599	-1	▼ 0.17%	291
Jun 29, 2026	610	610	586	600	-20	▼ 3.23%	1,724
Jun 26, 2026	627	627	609	620	-5	▼ 0.8%	597
Jun 25, 2026	615	625	615	625	-5	▼ 0.79%	565
Jun 24, 2026	621	630	621	630	-9.9	▼ 1.55%	252
Jun 23, 2026	626	639.9	622	639.9	-5.1	▼ 0.79%	2,601
Jun 22, 2026	622.8	645	622	645	+3	▲ 0.47%	215
Jun 19, 2026	630	642	625	642	+0	0%	729
Jun 18, 2026	629.3	652	629.2	642	-5.5	▼ 0.85%	740
Jun 17, 2026	621	647.5	621	647.5	+7.5	▲ 1.17%	382
Jun 16, 2026	640	640	630.1	640	-6	▼ 0.93%	663
Jun 15, 2026	630	646	630	646	-1	▼ 0.15%	710
Jun 12, 2026	639	647	619	647	-2	▼ 0.31%	835
Jun 11, 2026	655	655	640	649	-2	▼ 0.31%	552
Jun 10, 2026	638	652.9	638	651	+3.5	▲ 0.54%	1,405
Jun 09, 2026	637	656.1	637	647.5	-7.5	▼ 1.15%	1,295
Jun 08, 2026	652	660	652	655	-10	▼ 1.5%	290
Jun 05, 2026	665.5	665.5	650	665	-0.5	▼ 0.08%	2,230
Jun 04, 2026	660	675	660	665.5	-9.5	▼ 1.41%	301
Jun 03, 2026	695.2	695.2	674.4	675	+0	0%	230
Jun 02, 2026	656	680	656	675	+0	0%	710
Jun 01, 2026	729.7	729.7	675	675	-20	▼ 2.88%	1,706
May 27, 2026	674	700	674	695	+1	▲ 0.14%	1,620
May 26, 2026	675	716	675	694	-1.4	▼ 0.2%	1,585
May 25, 2026	658	725	658	695.4	+21.5	▲ 3.19%	8,006
May 22, 2026	651	673.9	651	673.9	+4.4	▲ 0.66%	933
May 21, 2026	655	669.5	655	669.5	-0.5	▼ 0.07%	2,125
May 20, 2026	650.1	670	650.1	670	+5	▲ 0.75%	210
May 19, 2026	646	665	646	665	+1	▲ 0.15%	140
May 18, 2026	640.1	665	640.1	664	+18	▲ 2.79%	1,540
May 15, 2026	660	660	641	646	+2.5	▲ 0.39%	1,692
May 14, 2026	641.1	655	630.1	643.5	-3.5	▼ 0.54%	2,543
May 13, 2026	651	660	645.1	647	-13	▼ 1.97%	881
May 12, 2026	670	670	660	660	-18	▼ 2.65%	1,239
May 11, 2026	665	680	665	678	+3	▲ 0.44%	935
May 08, 2026	672.1	685	670.1	675	-8	▼ 1.17%	1,165
May 07, 2026	672	690	672	683	-6	▼ 0.87%	520
May 06, 2026	683.1	689	673.5	689	-5	▼ 0.72%	7,137
May 05, 2026	675.1	694	675.1	694	-1	▼ 0.14%	260
May 04, 2026	681	695	681	695	-4	▼ 0.57%	336
Apr 30, 2026	680.2	699	680.2	699	+1.1	▲ 0.16%	1,620
Apr 29, 2026	663.2	703.4	663.2	697.9	+0.9	▲ 0.13%	1,220
Apr 28, 2026	682.3	714.7	682.3	697	-5.2	▼ 0.74%	2,076
Apr 27, 2026	660.2	723	660.2	702.2	+14.2	▲ 2.06%	14,898
Apr 24, 2026	642	708	642	688	+12.9	▲ 1.91%	3,413
Apr 23, 2026	663	690.1	663	675.1	-8.4	▼ 1.23%	1,970
Apr 22, 2026	650.2	699	650.2	683.5	+5.5	▲ 0.81%	17,136
Apr 21, 2026	660.3	691	660.3	678	-11.1	▼ 1.61%	4,948
Apr 20, 2026	680	700	665	689.1	-6	▼ 0.86%	1,320
Apr 17, 2026	686.5	710	686.5	695.1	-4.9	▼ 0.7%	1,628
Apr 16, 2026	693	714	680	700	-7	▼ 0.99%	3,415
Apr 15, 2026	701	743	690	707	-7	▼ 0.98%	6,713
Apr 13, 2026	687.1	730	674	714	+14	▲ 2%	6,803
Apr 10, 2026	686	727	683	700	+1	▲ 0.14%	1,421
Apr 09, 2026	669	725	669	699	+17	▲ 2.49%	7,359
Apr 08, 2026	655.2	698	655.2	682	+14	▲ 2.1%	9,439
Apr 07, 2026	681	699.5	668	668	-26.6	▼ 3.83%	5,634
Apr 06, 2026	625.3	700.7	625.3	694.6	+57.6	▲ 9.04%	45,662
Apr 05, 2026	686	686	637	637	-53	▼ 7.68%	5,945
Apr 02, 2026	683.9	693.5	664	690	-7	▼ 1%	5,915
Apr 01, 2026	685	698.5	660.9	697	-1	▼ 0.14%	6,180
Mar 31, 2026	692.6	732	692	698	-7.9	▼ 1.12%	3,580
Mar 30, 2026	680.9	705.9	680.9	705.9	+11.9	▲ 1.71%	6,256
Mar 29, 2026	704.5	717.5	694	694	-24	▼ 3.34%	13,130
Mar 26, 2026	689.5	721	689.5	718	+15.6	▲ 2.22%	6,657
Mar 25, 2026	695.1	735	694.1	702.4	-3.6	▼ 0.51%	5,967
Mar 24, 2026	702	722.2	700	706	-9	▼ 1.26%	11,010
Mar 23, 2026	715.9	730	701.7	715	-15	▼ 2.05%	6,670
Mar 22, 2026	730.5	744	701.8	730	-14	▼ 1.88%	11,665
Mar 19, 2026	710	783	700	744	+20.2	▲ 2.79%	15,714
Mar 17, 2026	724.8	752	700	723.8	-14.2	▼ 1.92%	7,904
Mar 16, 2026	695.2	745	695.2	738	+29.5	▲ 4.16%	8,724
Mar 15, 2026	708.4	749	700	708.5	-13.5	▼ 1.87%	12,257
Mar 12, 2026	704.8	750	700	722	+4	▲ 0.56%	4,576
Mar 11, 2026	714.5	734.4	705	718	-10	▼ 1.37%	10,889
Mar 10, 2026	780	780	711.1	728	-38	▼ 4.96%	21,611
Mar 09, 2026	737	766	737	766	+43	▲ 5.95%	680
Mar 03, 2026	670.1	723	668.2	723	+40	▲ 5.86%	6,212
Mar 01, 2026	672	699.9	663	683	-2	▼ 0.29%	3,742
Feb 26, 2026	669.9	685	669.9	685	+2	▲ 0.29%	6,016
Feb 25, 2026	662.3	683	662.3	683	+8	▲ 1.19%	6,559
Feb 24, 2026	687.6	715	662	675	+0.8	▲ 0.12%	8,957
Feb 23, 2026	667.3	717	661.3	674.2	-6	▼ 0.88%	23,501
Feb 22, 2026	686	699.7	680.2	680.2	-19.5	▼ 2.79%	7,992
Feb 17, 2026	686	727	682.2	699.7	+0.7	▲ 0.1%	7,425
Feb 16, 2026	686	740	686	699	+0	0%	5,715
Feb 12, 2026	688	733	686	699	-1	▼ 0.14%	42,672
Feb 11, 2026	706.3	736.4	695	700	-20	▼ 2.78%	21,519
Feb 10, 2026	723.9	782	720	720	-18	▼ 2.44%	13,202
Feb 09, 2026	736.9	795	735	738	-13	▼ 1.73%	11,613
Feb 08, 2026	759.3	804	751	751	-23	▼ 2.97%	30,521
Feb 05, 2026	709.3	774	709.3	774	+51	▲ 7.05%	28,300
Feb 04, 2026	712	785	702	723	-2.5	▼ 0.34%	11,856
Feb 03, 2026	729.9	757	702.1	725.5	-18.5	▼ 2.49%	14,490
Feb 02, 2026	711.6	797	698	744	+19.2	▲ 2.65%	13,747
Feb 01, 2026	735.2	749.8	714	724.8	-24.9	▼ 3.32%	8,909
Jan 29, 2026	730	792	716	749.7	+19.7	▲ 2.7%	26,116
Jan 28, 2026	712.7	748	706	730	+3.5	▲ 0.48%	17,057
Jan 27, 2026	718.3	735	704	726.5	-6	▼ 0.82%	33,607
Jan 26, 2026	702.8	734.8	695.1	732.5	+16.1	▲ 2.25%	20,151
Jan 25, 2026	664.6	719	664.6	716.4	+39.4	▲ 5.82%	35,790
Jan 22, 2026	660.4	677	660.4	677	+4	▲ 0.59%	5,672
Jan 21, 2026	663.9	681	661	673	-4	▼ 0.59%	6,449
Jan 20, 2026	680	682.9	667	677	+7	▲ 1.04%	14,559
Jan 18, 2026	641.5	681	641.5	670	+16	▲ 2.45%	19,413
Jan 14, 2026	647.3	660	647.3	654	-6	▼ 0.91%	6,673
Jan 13, 2026	645	665	645	660	+7.3	▲ 1.12%	5,678
Jan 12, 2026	652.7	671.1	652.7	652.7	-13.3	▼ 2%	3,051
Jan 08, 2026	644.1	677	644.1	666	+14.9	▲ 2.29%	7,920
Jan 07, 2026	649.5	669.3	649.5	651.1	-11.2	▼ 1.69%	6,307
Jan 06, 2026	651	674	651	662.3	-1.6	▼ 0.24%	10,877
Jan 05, 2026	645.9	671	645.9	663.9	+4.9	▲ 0.74%	4,900
Jan 04, 2026	660	660	647	659	-6	▼ 0.9%	7,903
Jan 01, 2026	665	673	650	665	+0	0%	3,966
Dec 31, 2025	637	668	637	665	+15	▲ 2.31%	10,551
Dec 29, 2025	638	661	637	650	+0	0%	4,261
Dec 28, 2025	627	652.8	625	650	+11	▲ 1.72%	9,382
Dec 24, 2025	637	651	628	639	-10	▼ 1.54%	9,557
Dec 23, 2025	628	649	628	649	+9	▲ 1.41%	5,334
Dec 22, 2025	650	651	623.4	640	-10	▼ 1.54%	9,536
Dec 21, 2025	665.4	673	643.1	650	-28.9	▼ 4.26%	17,393
Dec 18, 2025	690	693.4	668	678.9	-10.9	▼ 1.58%	11,937
Dec 17, 2025	660	695	653.6	689.8	+34.9	▲ 5.33%	41,053
Dec 16, 2025	650	661	650	654.9	+4.9	▲ 0.75%	5,124
Dec 15, 2025	643	650	635	650	+7	▲ 1.09%	6,169
Dec 14, 2025	671	671	640	643	-15	▼ 2.28%	3,107
Dec 11, 2025	667	668.9	645.4	658	-9.9	▼ 1.48%	6,678
Dec 10, 2025	657	682	657	667.9	-1.6	▼ 0.24%	10,157
Dec 09, 2025	648	671	648	669.5	+8.5	▲ 1.29%	12,297
Dec 08, 2025	626	665	626	661	+23.9	▲ 3.75%	15,467
Dec 07, 2025	639.4	654	637.1	637.1	-12.9	▼ 1.98%	3,240
Dec 03, 2025	628.1	660	628.1	650	+11	▲ 1.72%	13,549
Dec 02, 2025	637.9	642	626.1	639	+9	▲ 1.43%	2,981
Dec 01, 2025	625	633	622.2	630	+7.9	▲ 1.27%	2,546
Nov 30, 2025	625	649	622.1	622.1	-14	▼ 2.2%	6,865
Nov 27, 2025	628.2	650	628.2	636.1	+2.1	▲ 0.33%	9,766
Nov 26, 2025	629.9	640	625.6	634	+6.1	▲ 0.97%	3,527
Nov 25, 2025	635	640	617.4	627.9	-7.1	▼ 1.12%	3,666
Nov 24, 2025	628	651.9	628	635	-5	▼ 0.78%	9,071
Nov 23, 2025	630	645	620	640	+9.9	▲ 1.57%	3,199
Nov 20, 2025	595	636.9	591	630.1	+40.1	▲ 6.8%	13,022
Nov 19, 2025	575.2	591.6	575	590	+14.9	▲ 2.59%	2,056
Nov 18, 2025	592.4	598	575.1	575.1	-5.7	▼ 0.98%	3,855
Nov 17, 2025	566.2	585	566.2	580.8	+6.5	▲ 1.13%	180
Nov 16, 2025	580.2	592.5	573.5	574.3	-17.3	▼ 2.92%	2,353
Nov 13, 2025	577	595	575.6	591.6	+4.6	▲ 0.78%	1,974
Nov 12, 2025	597.9	597.9	581.4	587	-6	▼ 1.01%	1,305
Nov 11, 2025	599	599	588	593	+3	▲ 0.51%	895
Nov 10, 2025	601.8	605	583.7	590	+0	0%	3,333
Nov 09, 2025	580	595.7	579	590	+1	▲ 0.17%	2,777
Nov 06, 2025	585.2	607.9	584.5	589	-7.3	▼ 1.22%	2,572
Nov 05, 2025	580.1	597.9	580.1	596.3	+8.3	▲ 1.41%	200
Nov 04, 2025	597.9	600	587.3	588	-22	▼ 3.61%	510
Nov 03, 2025	617	618	590	610	-7.7	▼ 1.25%	2,070
Nov 02, 2025	590	624.1	590	617.7	+17.7	▲ 2.95%	2,045
Oct 30, 2025	598	623	585	600	+12	▲ 2.04%	2,914
Oct 29, 2025	579	607	575	588	-2	▼ 0.34%	3,340
Oct 28, 2025	562	590	561	590	+25.9	▲ 4.59%	1,915
Oct 26, 2025	558.6	564.2	550	564.1	-5.9	▼ 1.04%	1,495
Oct 19, 2025	570.9	582.3	560.9	570	-2	▼ 0.35%	830
Oct 16, 2025	570	578	561.2	572	-7	▼ 1.21%	770
Oct 15, 2025	578.2	579	568.8	579	-10.9	▼ 1.85%	730
Oct 14, 2025	581	590	565	589.9	-1.1	▼ 0.19%	2,160
Oct 13, 2025	579	591	561.2	591	+22	▲ 3.87%	2,666
Oct 12, 2025	592	609	561	569	-34	▼ 5.64%	4,558
Oct 09, 2025	618.1	643	603	603	-3	▼ 0.5%	3,535
Oct 08, 2025	637	637	603.1	606	-19	▼ 3.04%	3,080
Oct 07, 2025	651	653.8	625	625	—	—	5,862