Cnergyico PK historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
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
2023-11-21	4.510	4.580	4.460	4.470	4.470	19,651,580
2023-11-20	4.530	4.590	4.420	4.500	4.500	17,376,420
2023-11-17	4.690	4.690	4.500	4.520	4.520	31,756,811
2023-11-16	4.820	4.840	4.660	4.700	4.700	45,145,727
2023-11-15	4.710	4.790	4.610	4.740	4.740	22,163,439
2023-11-14	4.700	4.730	4.450	4.690	4.690	35,191,641
2023-11-13	4.880	4.950	4.610	4.700	4.700	60,730,539
2023-11-10	4.350	4.850	4.300	4.780	4.780	103,458,000
2023-11-08	4.260	4.350	4.180	4.310	4.310	38,445,340
2023-11-07	4.160	4.280	3.970	4.150	4.150	50,458,922
2023-11-06	3.900	4.230	3.850	4.110	4.110	68,065,266
2023-11-03	3.830	3.900	3.710	3.850	3.850	14,560,140
2023-11-02	3.920	3.930	3.760	3.790	3.790	22,676,930
2023-11-01	3.990	4.170	3.850	3.880	3.880	75,772,031
2023-10-31	3.490	3.970	3.440	3.930	3.930	71,274,398
2023-10-30	3.430	3.480	3.430	3.460	3.460	3,353,269
2023-10-27	3.470	3.490	3.400	3.450	3.450	3,926,061
2023-10-26	3.530	3.580	3.460	3.490	3.490	6,649,985
2023-10-25	3.560	3.590	3.530	3.550	3.550	6,000,678
2023-10-24	3.530	3.620	3.520	3.560	3.560	7,818,860
2023-10-23	3.620	3.620	3.530	3.540	3.540	9,198,785
2023-10-20	3.630	3.680	3.580	3.590	3.590	9,884,422
2023-10-19	3.560	3.640	3.520	3.600	3.600	8,979,776
2023-10-18	3.400	3.560	3.370	3.520	3.520	13,747,560
2023-10-17	3.420	3.430	3.360	3.380	3.380	3,161,639
2023-10-16	3.360	3.440	3.360	3.410	3.410	6,753,478
2023-10-13	3.340	3.380	3.310	3.350	3.350	7,791,409
2023-10-12	3.370	3.390	3.320	3.340	3.340	6,557,655
2023-10-11	3.400	3.430	3.350	3.360	3.360	7,806,752
2023-10-10	3.330	3.450	3.310	3.400	3.400	10,380,240
2023-10-09	3.300	3.360	3.300	3.330	3.330	4,647,398
2023-10-06	3.320	3.380	3.300	3.360	3.360	7,342,460
2023-10-05	3.300	3.320	3.250	3.290	3.290	6,044,001
2023-10-04	3.250	3.300	3.240	3.250	3.250	8,821,211
2023-10-03	3.200	3.310	3.160	3.280	3.280	19,001,230
2023-10-02	3.050	3.170	3.050	3.130	3.130	17,096,920
2023-09-28	3.080	3.100	3.030	3.040	3.040	4,331,521
2023-09-27	3.140	3.140	3.010	3.080	3.080	3,365,110
2023-09-26	3.100	3.190	3.070	3.100	3.100	9,730,169
2023-09-25	3.090	3.120	2.990	3.090	3.090	3,180,256
2023-09-22	2.990	3.110	2.990	3.090	3.090	10,563,970
2023-09-21	2.980	2.980	2.940	2.980	2.980	2,442,678
2023-09-20	2.970	3.000	2.940	2.950	2.950	3,110,930
2023-09-19	2.950	2.960	2.930	2.950	2.950	4,560,412
2023-09-18	2.890	2.970	2.890	2.930	2.930	1,314,012
2023-09-15	2.970	2.980	2.900	2.940	2.940	2,086,933
2023-09-14	2.890	2.940	2.890	2.930	2.930	4,428,721
2023-09-13	2.890	2.920	2.870	2.900	2.900	5,014,806
2023-09-12	2.910	2.930	2.860	2.890	2.890	2,755,573
2023-09-11	2.890	2.940	2.890	2.900	2.900	2,362,985
2023-09-08	2.900	2.920	2.870	2.910	2.910	2,329,618
2023-09-07	2.900	2.920	2.860	2.860	2.860	5,818,667
2023-09-06	2.850	2.930	2.830	2.900	2.900	2,799,956
2023-09-05	2.950	2.960	2.850	2.850	2.850	2,958,650
2023-09-04	2.890	2.980	2.840	2.930	2.930	8,428,692
2023-09-01	2.750	2.870	2.750	2.840	2.840	2,067,193
2023-08-31	2.960	2.990	2.600	2.840	2.840	13,083,520
2023-08-30	3.050	3.080	2.950	2.970	2.970	2,557,224

← NewerPage 13 of 21 · 1,238 trading daysOlder →

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.