Cnergyico PK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 4.440 | 4.620 | 4.410 | 4.560 | 4.560 | 11,163,430 |
| 2024-05-16 | 4.480 | 4.490 | 4.390 | 4.420 | 4.420 | 8,635,676 |
| 2024-05-15 | 4.580 | 4.580 | 4.450 | 4.480 | 4.480 | 16,557,561 |
| 2024-05-14 | 4.790 | 4.840 | 4.580 | 4.630 | 4.630 | 35,483,500 |
| 2024-05-13 | 4.400 | 4.810 | 4.360 | 4.740 | 4.740 | 64,224,238 |
| 2024-05-10 | 4.350 | 4.470 | 4.300 | 4.370 | 4.370 | 18,052,789 |
| 2024-05-09 | 4.260 | 4.400 | 4.260 | 4.320 | 4.320 | 5,769,630 |
| 2024-05-08 | 4.450 | 4.450 | 4.320 | 4.330 | 4.330 | 3,747,401 |
| 2024-05-07 | 4.300 | 4.450 | 4.290 | 4.400 | 4.400 | 13,141,960 |
| 2024-05-06 | 4.310 | 4.430 | 4.300 | 4.330 | 4.330 | 7,546,794 |
| 2024-05-03 | 4.290 | 4.370 | 4.210 | 4.310 | 4.310 | 6,064,291 |
| 2024-05-02 | 4.300 | 4.360 | 4.200 | 4.210 | 4.210 | 8,312,450 |
| 2024-04-30 | 4.470 | 4.530 | 4.300 | 4.330 | 4.330 | 12,841,640 |
| 2024-04-29 | 4.570 | 4.590 | 4.410 | 4.450 | 4.450 | 14,311,980 |
| 2024-04-26 | 4.400 | 4.600 | 4.310 | 4.540 | 4.540 | 26,132,410 |
| 2024-04-25 | 4.310 | 4.470 | 4.300 | 4.380 | 4.380 | 19,959,750 |
| 2024-04-24 | 4.300 | 4.360 | 4.270 | 4.300 | 4.300 | 10,767,110 |
| 2024-04-23 | 4.310 | 4.400 | 4.270 | 4.310 | 4.310 | 11,537,170 |
| 2024-04-22 | 4.430 | 4.440 | 4.330 | 4.390 | 4.390 | 15,425,940 |
| 2024-04-19 | 4.500 | 4.570 | 4.450 | 4.470 | 4.470 | 26,777,000 |
| 2024-04-18 | 4.640 | 4.730 | 4.450 | 4.550 | 4.550 | 33,241,230 |
| 2024-04-17 | 4.620 | 4.770 | 4.570 | 4.630 | 4.630 | 19,204,619 |
| 2024-04-16 | 4.740 | 4.800 | 4.600 | 4.620 | 4.620 | 10,431,820 |
| 2024-04-15 | 4.810 | 4.900 | 4.690 | 4.740 | 4.740 | 26,448,311 |
| 2024-04-09 | 4.560 | 4.750 | 4.500 | 4.660 | 4.660 | 11,014,070 |
| 2024-04-08 | 4.650 | 4.650 | 4.500 | 4.530 | 4.530 | 14,680,380 |
| 2024-04-04 | 4.300 | 4.750 | 4.250 | 4.600 | 4.600 | 29,719,320 |
| 2024-04-03 | 4.390 | 4.390 | 4.240 | 4.260 | 4.260 | 12,701,730 |
| 2024-04-02 | 4.400 | 4.440 | 4.250 | 4.340 | 4.340 | 5,996,107 |
| 2024-04-01 | 4.500 | 4.510 | 4.350 | 4.380 | 4.380 | 5,488,902 |
| 2024-03-29 | 4.620 | 4.620 | 4.370 | 4.420 | 4.420 | 18,949,051 |
| 2024-03-28 | 4.570 | 4.660 | 4.530 | 4.560 | 4.560 | 9,463,410 |
| 2024-03-27 | 4.610 | 4.640 | 4.470 | 4.520 | 4.520 | 10,555,260 |
| 2024-03-26 | 4.590 | 4.650 | 4.510 | 4.600 | 4.600 | 7,875,850 |
| 2024-03-25 | 4.600 | 4.640 | 4.460 | 4.540 | 4.540 | 14,384,470 |
| 2024-03-22 | 4.690 | 4.740 | 4.510 | 4.560 | 4.560 | 7,172,990 |
| 2024-03-21 | 4.810 | 4.900 | 4.610 | 4.660 | 4.660 | 14,416,090 |
| 2024-03-20 | 4.950 | 4.980 | 4.770 | 4.790 | 4.790 | 10,582,450 |
| 2024-03-19 | 5.010 | 5.090 | 4.780 | 4.870 | 4.870 | 10,474,990 |
| 2024-03-18 | 5.100 | 5.100 | 4.900 | 4.980 | 4.980 | 11,021,480 |
| 2024-03-15 | 5.150 | 5.200 | 4.910 | 4.940 | 4.940 | 19,638,670 |
| 2024-03-14 | 4.690 | 5.170 | 4.690 | 5.090 | 5.090 | 36,111,219 |
| 2024-03-13 | 4.760 | 4.870 | 4.570 | 4.630 | 4.630 | 19,852,020 |
| 2024-03-12 | 5.100 | 5.130 | 4.750 | 4.770 | 4.770 | 25,500,730 |
| 2024-03-11 | 5.050 | 5.400 | 5.050 | 5.110 | 5.110 | 96,542,039 |
| 2024-03-08 | 4.590 | 5.050 | 4.570 | 4.890 | 4.890 | 51,468,207 |
| 2024-03-07 | 4.590 | 4.680 | 4.510 | 4.580 | 4.580 | 19,363,070 |
| 2024-03-06 | 4.700 | 4.770 | 4.590 | 4.630 | 4.630 | 30,683,510 |
| 2024-03-05 | 4.450 | 4.660 | 4.350 | 4.590 | 4.590 | 23,115,600 |
| 2024-03-04 | 4.440 | 4.530 | 4.370 | 4.390 | 4.390 | 8,606,787 |
| 2024-03-01 | 4.300 | 4.400 | 4.250 | 4.320 | 4.320 | 9,609,408 |
| 2024-02-29 | 4.450 | 4.500 | 4.250 | 4.290 | 4.290 | 12,542,090 |
| 2024-02-28 | 4.100 | 4.580 | 4.010 | 4.390 | 4.390 | 62,181,102 |
| 2024-02-27 | 4.230 | 4.230 | 4.030 | 4.050 | 4.050 | 7,154,831 |
| 2024-02-26 | 4.010 | 4.230 | 4.010 | 4.150 | 4.150 | 18,523,199 |
| 2024-02-23 | 3.950 | 4.000 | 3.910 | 3.970 | 3.970 | 7,234,119 |
| 2024-02-22 | 4.090 | 4.120 | 3.900 | 3.950 | 3.950 | 21,245,330 |
| 2024-02-21 | 4.100 | 4.110 | 3.980 | 4.020 | 4.020 | 18,305,080 |
| 2024-02-20 | 4.000 | 4.010 | 3.900 | 3.940 | 3.940 | 4,955,754 |
| 2024-02-19 | 3.700 | 4.000 | 3.700 | 3.950 | 3.950 | 14,129,830 |
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.