Cnergyico PK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 3.880 | 3.880 | 3.660 | 3.690 | 3.690 | 4,591,920 |
| 2024-02-15 | 3.980 | 3.980 | 3.750 | 3.800 | 3.800 | 4,600,225 |
| 2024-02-14 | 3.800 | 3.990 | 3.800 | 3.940 | 3.940 | 7,432,109 |
| 2024-02-13 | 3.780 | 3.900 | 3.480 | 3.790 | 3.790 | 18,121,189 |
| 2024-02-12 | 3.990 | 4.040 | 3.800 | 3.820 | 3.820 | 11,896,350 |
| 2024-02-09 | 4.100 | 4.130 | 3.810 | 4.050 | 4.050 | 5,640,356 |
| 2024-02-07 | 4.210 | 4.320 | 4.210 | 4.250 | 4.250 | 17,227,471 |
| 2024-02-06 | 4.000 | 4.170 | 3.980 | 4.150 | 4.150 | 21,272,910 |
| 2024-02-02 | 4.000 | 4.100 | 3.960 | 3.990 | 3.990 | 6,785,634 |
| 2024-02-01 | 3.910 | 4.020 | 3.850 | 3.990 | 3.990 | 6,401,968 |
| 2024-01-31 | 4.000 | 4.040 | 3.860 | 3.900 | 3.900 | 9,470,667 |
| 2024-01-30 | 4.200 | 4.200 | 3.930 | 3.980 | 3.980 | 11,449,040 |
| 2024-01-29 | 4.320 | 4.350 | 4.100 | 4.130 | 4.130 | 7,517,128 |
| 2024-01-26 | 4.430 | 4.430 | 4.260 | 4.300 | 4.300 | 13,583,150 |
| 2024-01-25 | 4.590 | 4.590 | 4.320 | 4.360 | 4.360 | 9,229,084 |
| 2024-01-24 | 4.600 | 4.610 | 4.520 | 4.540 | 4.540 | 8,038,042 |
| 2024-01-23 | 4.420 | 4.590 | 4.390 | 4.520 | 4.520 | 18,265,471 |
| 2024-01-22 | 4.450 | 4.450 | 4.350 | 4.410 | 4.410 | 5,850,031 |
| 2024-01-19 | 4.480 | 4.580 | 4.390 | 4.440 | 4.440 | 8,355,434 |
| 2024-01-18 | 4.670 | 4.680 | 4.300 | 4.460 | 4.460 | 20,766,631 |
| 2024-01-17 | 4.790 | 4.850 | 4.640 | 4.650 | 4.650 | 10,707,870 |
| 2024-01-16 | 4.770 | 4.830 | 4.610 | 4.790 | 4.790 | 15,895,150 |
| 2024-01-15 | 4.900 | 4.910 | 4.690 | 4.710 | 4.710 | 7,782,904 |
| 2024-01-12 | 4.830 | 5.040 | 4.780 | 4.810 | 4.810 | 19,162,301 |
| 2024-01-11 | 4.850 | 4.850 | 4.700 | 4.760 | 4.760 | 14,455,390 |
| 2024-01-10 | 4.890 | 4.960 | 4.800 | 4.810 | 4.810 | 20,626,600 |
| 2024-01-09 | 5.000 | 5.040 | 4.760 | 4.870 | 4.870 | 14,845,140 |
| 2024-01-08 | 5.110 | 5.140 | 4.860 | 4.920 | 4.920 | 15,696,270 |
| 2024-01-05 | 5.190 | 5.310 | 4.910 | 5.100 | 5.100 | 27,087,600 |
| 2024-01-04 | 5.060 | 5.170 | 5.020 | 5.150 | 5.150 | 16,205,860 |
| 2024-01-03 | 5.130 | 5.210 | 4.980 | 5.060 | 5.060 | 20,377,131 |
| 2024-01-02 | 5.390 | 5.390 | 5.080 | 5.130 | 5.130 | 24,936,150 |
| 2024-01-01 | 5.000 | 5.340 | 4.990 | 5.290 | 5.290 | 54,945,820 |
| 2023-12-29 | 5.010 | 5.040 | 4.880 | 4.920 | 4.920 | 20,023,500 |
| 2023-12-28 | 5.200 | 5.260 | 4.920 | 5.000 | 5.000 | 37,586,578 |
| 2023-12-27 | 4.560 | 5.210 | 4.510 | 5.140 | 5.140 | 49,621,578 |
| 2023-12-26 | 5.200 | 5.290 | 4.530 | 4.650 | 4.650 | 39,872,031 |
| 2023-12-22 | 5.750 | 5.750 | 5.140 | 5.250 | 5.250 | 70,076,281 |
| 2023-12-21 | 4.950 | 5.650 | 4.920 | 5.490 | 5.490 | 101,559,297 |
| 2023-12-20 | 4.910 | 5.100 | 4.570 | 4.890 | 4.890 | 54,405,301 |
| 2023-12-19 | 5.810 | 5.810 | 4.900 | 5.010 | 5.010 | 131,716,891 |
| 2023-12-18 | 6.080 | 6.470 | 5.720 | 5.900 | 5.900 | 205,409,406 |
| 2023-12-15 | 4.900 | 5.840 | 4.810 | 5.750 | 5.750 | 185,800,406 |
| 2023-12-14 | 4.840 | 4.930 | 4.660 | 4.840 | 4.840 | 15,938,990 |
| 2023-12-13 | 5.080 | 5.170 | 4.620 | 4.830 | 4.830 | 32,917,191 |
| 2023-12-12 | 4.990 | 5.100 | 4.970 | 5.010 | 5.010 | 23,930,930 |
| 2023-12-11 | 4.990 | 5.090 | 4.900 | 4.960 | 4.960 | 19,916,539 |
| 2023-12-08 | 5.140 | 5.190 | 4.900 | 5.120 | 5.120 | 46,684,641 |
| 2023-12-07 | 5.020 | 5.200 | 4.960 | 5.070 | 5.070 | 98,899,852 |
| 2023-12-06 | 4.900 | 4.960 | 4.740 | 4.850 | 4.850 | 34,098,141 |
| 2023-12-05 | 4.620 | 4.940 | 4.540 | 4.850 | 4.850 | 82,309,648 |
| 2023-12-04 | 4.600 | 4.700 | 4.550 | 4.610 | 4.610 | 18,687,000 |
| 2023-12-01 | 4.550 | 4.590 | 4.510 | 4.540 | 4.540 | 6,939,444 |
| 2023-11-30 | 4.630 | 4.640 | 4.520 | 4.540 | 4.540 | 8,367,192 |
| 2023-11-29 | 4.690 | 4.790 | 4.480 | 4.600 | 4.600 | 35,689,152 |
| 2023-11-28 | 4.390 | 4.650 | 4.350 | 4.600 | 4.600 | 31,321,471 |
| 2023-11-27 | 4.300 | 4.400 | 4.240 | 4.360 | 4.360 | 9,823,474 |
| 2023-11-24 | 4.430 | 4.480 | 4.280 | 4.300 | 4.300 | 16,214,040 |
| 2023-11-23 | 4.360 | 4.500 | 4.350 | 4.430 | 4.430 | 18,492,949 |
| 2023-11-22 | 4.460 | 4.510 | 4.420 | 4.430 | 4.430 | 11,516,110 |
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.