Cnergyico PK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 3.060 | 3.080 | 3.000 | 3.040 | 3.040 | 3,711,848 |
| 2023-08-28 | 3.170 | 3.170 | 3.050 | 3.070 | 3.070 | 3,674,534 |
| 2023-08-25 | 3.170 | 3.200 | 3.130 | 3.140 | 3.140 | 4,650,023 |
| 2023-08-24 | 3.190 | 3.240 | 3.190 | 3.190 | 3.190 | 2,947,428 |
| 2023-08-23 | 3.270 | 3.270 | 3.190 | 3.210 | 3.210 | 2,350,745 |
| 2023-08-22 | 3.260 | 3.270 | 3.210 | 3.220 | 3.220 | 2,778,291 |
| 2023-08-21 | 3.290 | 3.320 | 3.230 | 3.250 | 3.250 | 2,012,476 |
| 2023-08-18 | 3.400 | 3.430 | 3.270 | 3.290 | 3.290 | 4,616,131 |
| 2023-08-17 | 3.310 | 3.410 | 3.270 | 3.390 | 3.390 | 6,139,719 |
| 2023-08-16 | 3.460 | 3.490 | 3.280 | 3.310 | 3.310 | 8,381,042 |
| 2023-08-15 | 3.490 | 3.520 | 3.460 | 3.470 | 3.470 | 3,415,487 |
| 2023-08-11 | 3.550 | 3.570 | 3.470 | 3.490 | 3.490 | 6,055,674 |
| 2023-08-10 | 3.650 | 3.710 | 3.460 | 3.480 | 3.480 | 16,710,369 |
| 2023-08-09 | 3.500 | 3.630 | 3.400 | 3.600 | 3.600 | 20,157,420 |
| 2023-08-08 | 3.770 | 3.780 | 3.410 | 3.470 | 3.470 | 28,316,391 |
| 2023-08-07 | 4.040 | 4.110 | 3.740 | 3.800 | 3.800 | 74,504,969 |
| 2023-08-04 | 3.680 | 4.000 | 3.580 | 3.950 | 3.950 | 66,505,977 |
| 2023-08-03 | 3.810 | 3.860 | 3.660 | 3.670 | 3.670 | 33,210,711 |
| 2023-08-02 | 3.500 | 3.870 | 3.500 | 3.750 | 3.750 | 92,895,570 |
| 2023-08-01 | 3.550 | 3.660 | 3.490 | 3.510 | 3.510 | 37,858,020 |
| 2023-07-31 | 3.360 | 3.520 | 3.320 | 3.480 | 3.480 | 32,410,150 |
| 2023-07-27 | 3.330 | 3.400 | 3.320 | 3.350 | 3.350 | 11,497,260 |
| 2023-07-26 | 3.300 | 3.380 | 3.270 | 3.330 | 3.330 | 15,995,490 |
| 2023-07-25 | 3.300 | 3.380 | 3.260 | 3.320 | 3.320 | 10,748,730 |
| 2023-07-24 | 3.390 | 3.400 | 3.250 | 3.300 | 3.300 | 11,972,190 |
| 2023-07-21 | 3.100 | 3.440 | 3.100 | 3.320 | 3.320 | 35,911,609 |
| 2023-07-20 | 3.040 | 3.110 | 3.020 | 3.090 | 3.090 | 5,460,351 |
| 2023-07-19 | 3.130 | 3.130 | 3.030 | 3.040 | 3.040 | 6,007,509 |
| 2023-07-18 | 3.160 | 3.160 | 3.090 | 3.110 | 3.110 | 2,155,194 |
| 2023-07-17 | 3.160 | 3.230 | 3.110 | 3.120 | 3.120 | 4,511,113 |
| 2023-07-14 | 3.220 | 3.260 | 3.130 | 3.140 | 3.140 | 5,642,362 |
| 2023-07-13 | 3.300 | 3.350 | 3.220 | 3.250 | 3.250 | 12,184,190 |
| 2023-07-12 | 3.300 | 3.320 | 3.220 | 3.240 | 3.240 | 7,031,907 |
| 2023-07-11 | 3.200 | 3.330 | 3.140 | 3.260 | 3.260 | 21,648,900 |
| 2023-07-10 | 3.100 | 3.220 | 3.050 | 3.160 | 3.160 | 13,102,090 |
| 2023-07-07 | 3.100 | 3.140 | 3.030 | 3.050 | 3.050 | 10,182,070 |
| 2023-07-06 | 3.150 | 3.200 | 3.060 | 3.090 | 3.090 | 8,139,356 |
| 2023-07-05 | 3.150 | 3.280 | 3.150 | 3.180 | 3.180 | 20,471,369 |
| 2023-07-04 | 3.250 | 3.390 | 3.050 | 3.150 | 3.150 | 42,405,527 |
| 2023-07-03 | 3.070 | 3.220 | 3.030 | 3.180 | 3.180 | 22,447,090 |
| 2023-06-27 | 2.920 | 2.960 | 2.810 | 2.840 | 2.840 | 9,272,986 |
| 2023-06-26 | 2.880 | 2.930 | 2.780 | 2.910 | 2.910 | 7,046,053 |
| 2023-06-23 | 2.890 | 2.940 | 2.750 | 2.790 | 2.790 | 3,810,392 |
| 2023-06-22 | 2.900 | 2.900 | 2.850 | 2.860 | 2.860 | 1,797,864 |
| 2023-06-21 | 2.900 | 2.910 | 2.840 | 2.860 | 2.860 | 2,132,690 |
| 2023-06-20 | 2.910 | 2.950 | 2.860 | 2.880 | 2.880 | 6,707,205 |
| 2023-06-19 | 3.080 | 3.080 | 2.900 | 2.910 | 2.910 | 9,338,326 |
| 2023-06-16 | 3.070 | 3.110 | 3.020 | 3.030 | 3.030 | 5,865,691 |
| 2023-06-15 | 3.200 | 3.200 | 3.090 | 3.090 | 3.090 | 4,930,663 |
| 2023-06-14 | 3.290 | 3.290 | 3.170 | 3.190 | 3.190 | 1,464,195 |
| 2023-06-13 | 3.320 | 3.320 | 3.230 | 3.250 | 3.250 | 1,285,278 |
| 2023-06-12 | 3.300 | 3.340 | 3.270 | 3.280 | 3.280 | 2,177,465 |
| 2023-06-09 | 3.220 | 3.290 | 3.210 | 3.240 | 3.240 | 1,476,414 |
| 2023-06-08 | 3.280 | 3.340 | 3.250 | 3.260 | 3.260 | 2,740,096 |
| 2023-06-07 | 3.360 | 3.370 | 3.260 | 3.310 | 3.310 | 4,563,200 |
| 2023-06-06 | 3.160 | 3.350 | 3.160 | 3.330 | 3.330 | 15,518,070 |
| 2023-06-05 | 3.130 | 3.180 | 3.130 | 3.150 | 3.150 | 3,936,532 |
| 2023-06-02 | 3.150 | 3.150 | 3.090 | 3.110 | 3.110 | 2,876,283 |
| 2023-06-01 | 3.180 | 3.230 | 3.090 | 3.130 | 3.130 | 5,281,287 |
| 2023-05-31 | 3.290 | 3.290 | 3.160 | 3.190 | 3.190 | 5,346,752 |
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.