Cnergyico PK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 3.610 | 3.690 | 3.530 | 3.580 | 3.580 | 7,101,429 |
| 2024-08-19 | 3.700 | 3.720 | 3.610 | 3.630 | 3.630 | 2,995,077 |
| 2024-08-16 | 3.720 | 3.800 | 3.620 | 3.660 | 3.660 | 4,472,264 |
| 2024-08-15 | 3.750 | 3.870 | 3.660 | 3.700 | 3.700 | 11,842,970 |
| 2024-08-13 | 3.820 | 3.820 | 3.700 | 3.750 | 3.750 | 4,519,767 |
| 2024-08-12 | 3.900 | 3.900 | 3.770 | 3.780 | 3.780 | 9,337,824 |
| 2024-08-09 | 3.910 | 3.960 | 3.860 | 3.900 | 3.900 | 6,836,291 |
| 2024-08-08 | 3.860 | 3.990 | 3.770 | 3.950 | 3.950 | 10,662,330 |
| 2024-08-07 | 3.710 | 3.950 | 3.680 | 3.840 | 3.840 | 11,115,260 |
| 2024-08-06 | 3.820 | 3.890 | 3.680 | 3.720 | 3.720 | 7,898,300 |
| 2024-08-05 | 4.060 | 4.060 | 3.780 | 3.820 | 3.820 | 14,102,900 |
| 2024-08-02 | 3.450 | 4.050 | 3.430 | 4.000 | 4.000 | 66,993,531 |
| 2024-08-01 | 3.480 | 3.550 | 3.390 | 3.450 | 3.450 | 5,966,633 |
| 2024-07-31 | 3.580 | 3.600 | 3.490 | 3.510 | 3.510 | 4,112,082 |
| 2024-07-30 | 3.600 | 3.600 | 3.470 | 3.500 | 3.500 | 5,236,373 |
| 2024-07-29 | 3.630 | 3.630 | 3.520 | 3.570 | 3.570 | 4,466,982 |
| 2024-07-26 | 3.610 | 3.690 | 3.570 | 3.590 | 3.590 | 6,828,597 |
| 2024-07-25 | 3.680 | 3.800 | 3.650 | 3.670 | 3.670 | 5,817,960 |
| 2024-07-24 | 3.700 | 3.740 | 3.660 | 3.680 | 3.680 | 6,040,440 |
| 2024-07-23 | 3.780 | 3.790 | 3.700 | 3.720 | 3.720 | 1,980,268 |
| 2024-07-22 | 3.800 | 3.840 | 3.700 | 3.730 | 3.730 | 4,793,199 |
| 2024-07-19 | 3.940 | 3.940 | 3.800 | 3.830 | 3.830 | 4,722,471 |
| 2024-07-18 | 3.910 | 3.950 | 3.880 | 3.890 | 3.890 | 5,580,443 |
| 2024-07-15 | 3.920 | 4.000 | 3.900 | 3.920 | 3.920 | 4,640,281 |
| 2024-07-12 | 3.920 | 3.950 | 3.780 | 3.920 | 3.920 | 5,480,651 |
| 2024-07-11 | 4.000 | 4.050 | 3.920 | 3.950 | 3.950 | 5,779,317 |
| 2024-07-10 | 4.090 | 4.170 | 3.970 | 3.990 | 3.990 | 8,861,024 |
| 2024-07-09 | 4.130 | 4.210 | 4.020 | 4.090 | 4.090 | 9,058,332 |
| 2024-07-08 | 3.950 | 4.150 | 3.920 | 4.110 | 4.110 | 4,692,703 |
| 2024-07-05 | 4.050 | 4.070 | 3.930 | 3.940 | 3.940 | 4,981,499 |
| 2024-07-04 | 4.000 | 4.050 | 3.700 | 3.980 | 3.980 | 4,535,138 |
| 2024-07-03 | 3.870 | 3.990 | 3.850 | 3.950 | 3.950 | 8,834,055 |
| 2024-07-02 | 3.780 | 3.880 | 3.750 | 3.860 | 3.860 | 6,242,563 |
| 2024-07-01 | 3.860 | 4.000 | 3.750 | 3.770 | 3.770 | 8,832,783 |
| 2024-06-28 | 3.890 | 3.920 | 3.830 | 3.850 | 3.850 | 6,830,956 |
| 2024-06-27 | 3.890 | 3.960 | 3.860 | 3.900 | 3.900 | 6,110,971 |
| 2024-06-26 | 3.930 | 4.040 | 3.850 | 3.890 | 3.890 | 10,338,180 |
| 2024-06-25 | 4.030 | 4.040 | 3.710 | 3.960 | 3.960 | 8,094,205 |
| 2024-06-24 | 4.130 | 4.140 | 4.010 | 4.030 | 4.030 | 5,912,354 |
| 2024-06-21 | 4.090 | 4.230 | 4.060 | 4.090 | 4.090 | 11,705,870 |
| 2024-06-20 | 4.110 | 4.190 | 4.080 | 4.100 | 4.100 | 3,123,870 |
| 2024-06-14 | 4.230 | 4.230 | 4.080 | 4.100 | 4.100 | 4,378,747 |
| 2024-06-13 | 4.050 | 4.230 | 4.030 | 4.160 | 4.160 | 12,337,700 |
| 2024-06-12 | 4.000 | 4.040 | 3.950 | 4.000 | 4.000 | 9,519,318 |
| 2024-06-11 | 4.050 | 4.150 | 3.910 | 3.980 | 3.980 | 8,169,471 |
| 2024-06-10 | 4.190 | 4.190 | 4.060 | 4.090 | 4.090 | 2,391,354 |
| 2024-06-07 | 4.180 | 4.180 | 3.920 | 4.130 | 4.130 | 7,103,018 |
| 2024-06-06 | 4.250 | 4.270 | 4.120 | 4.170 | 4.170 | 4,193,454 |
| 2024-06-05 | 4.280 | 4.330 | 4.200 | 4.220 | 4.220 | 4,297,818 |
| 2024-06-04 | 4.390 | 4.400 | 4.260 | 4.290 | 4.290 | 3,582,779 |
| 2024-06-03 | 4.340 | 4.410 | 4.320 | 4.350 | 4.350 | 4,250,808 |
| 2024-05-31 | 4.350 | 4.370 | 4.300 | 4.320 | 4.320 | 9,873,142 |
| 2024-05-30 | 4.400 | 4.420 | 4.290 | 4.330 | 4.330 | 8,470,006 |
| 2024-05-29 | 4.520 | 4.520 | 4.370 | 4.380 | 4.380 | 7,861,464 |
| 2024-05-27 | 4.580 | 4.640 | 4.500 | 4.520 | 4.520 | 9,958,329 |
| 2024-05-24 | 4.520 | 4.600 | 4.450 | 4.510 | 4.510 | 9,578,778 |
| 2024-05-23 | 4.430 | 4.510 | 4.310 | 4.470 | 4.470 | 12,705,340 |
| 2024-05-22 | 4.400 | 4.510 | 4.320 | 4.380 | 4.380 | 9,133,248 |
| 2024-05-21 | 4.490 | 4.500 | 4.410 | 4.430 | 4.430 | 4,995,470 |
| 2024-05-20 | 4.540 | 4.600 | 4.430 | 4.460 | 4.460 | 6,390,582 |
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.