Cnergyico PK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-30 | 3.270 | 3.280 | 3.200 | 3.250 | 3.250 | 1,628,903 |
| 2023-05-29 | 3.250 | 3.300 | 3.210 | 3.230 | 3.230 | 4,533,519 |
| 2023-05-26 | 3.260 | 3.390 | 3.190 | 3.200 | 3.200 | 5,687,015 |
| 2023-05-25 | 3.350 | 3.440 | 3.320 | 3.350 | 3.350 | 2,993,835 |
| 2023-05-24 | 3.430 | 3.430 | 3.270 | 3.290 | 3.290 | 3,534,490 |
| 2023-05-23 | 3.390 | 3.390 | 3.280 | 3.300 | 3.300 | 3,509,642 |
| 2023-05-22 | 3.410 | 3.420 | 3.330 | 3.340 | 3.340 | 1,354,431 |
| 2023-05-19 | 3.400 | 3.440 | 3.370 | 3.380 | 3.380 | 1,402,987 |
| 2023-05-18 | 3.450 | 3.520 | 3.410 | 3.430 | 3.430 | 6,661,810 |
| 2023-05-17 | 3.400 | 3.460 | 3.390 | 3.420 | 3.420 | 2,990,640 |
| 2023-05-16 | 3.400 | 3.440 | 3.380 | 3.410 | 3.410 | 2,313,773 |
| 2023-05-15 | 3.400 | 3.400 | 3.320 | 3.380 | 3.380 | 942,275 |
| 2023-05-12 | 3.370 | 3.420 | 3.340 | 3.370 | 3.370 | 2,299,378 |
| 2023-05-11 | 3.370 | 3.420 | 3.330 | 3.350 | 3.350 | 1,674,843 |
| 2023-05-10 | 3.380 | 3.400 | 3.330 | 3.350 | 3.350 | 2,420,480 |
| 2023-05-09 | 3.470 | 3.490 | 3.360 | 3.380 | 3.380 | 3,799,049 |
| 2023-05-08 | 3.510 | 3.550 | 3.460 | 3.480 | 3.480 | 2,996,788 |
| 2023-05-05 | 3.460 | 3.510 | 3.450 | 3.480 | 3.480 | 1,244,244 |
| 2023-05-04 | 3.510 | 3.540 | 3.460 | 3.470 | 3.470 | 3,124,304 |
| 2023-05-03 | 3.600 | 3.600 | 3.510 | 3.520 | 3.520 | 4,062,333 |
| 2023-05-02 | 3.630 | 3.640 | 3.540 | 3.580 | 3.580 | 6,727,896 |
| 2023-04-28 | 3.580 | 3.800 | 3.530 | 3.650 | 3.650 | 23,204,891 |
| 2023-04-27 | 3.580 | 3.580 | 3.500 | 3.540 | 3.540 | 1,909,746 |
| 2023-04-26 | 3.500 | 3.620 | 3.500 | 3.560 | 3.560 | 10,380,350 |
| 2023-04-20 | 3.370 | 3.470 | 3.340 | 3.450 | 3.450 | 4,122,265 |
| 2023-04-19 | 3.390 | 3.410 | 3.360 | 3.370 | 3.370 | 766,992 |
| 2023-04-18 | 3.370 | 3.410 | 3.350 | 3.370 | 3.370 | 1,208,643 |
| 2023-04-17 | 3.380 | 3.410 | 3.370 | 3.380 | 3.380 | 1,598,941 |
| 2023-04-13 | 3.470 | 3.480 | 3.390 | 3.410 | 3.410 | 1,072,025 |
| 2023-04-12 | 3.430 | 3.430 | 3.380 | 3.400 | 3.400 | 3,692,649 |
| 2023-04-11 | 3.460 | 3.480 | 3.400 | 3.430 | 3.430 | 1,056,344 |
| 2023-04-10 | 3.500 | 3.520 | 3.430 | 3.440 | 3.440 | 870,184 |
| 2023-04-07 | 3.500 | 3.530 | 3.470 | 3.480 | 3.480 | 382,437 |
| 2023-04-06 | 3.470 | 3.540 | 3.460 | 3.500 | 3.500 | 2,487,775 |
| 2023-04-05 | 3.500 | 3.530 | 3.430 | 3.470 | 3.470 | 1,524,664 |
| 2023-04-04 | 3.520 | 3.540 | 3.450 | 3.480 | 3.480 | 1,430,897 |
| 2023-04-03 | 3.480 | 3.600 | 3.480 | 3.520 | 3.520 | 2,013,275 |
| 2023-03-31 | 3.470 | 3.500 | 3.400 | 3.460 | 3.460 | 3,074,718 |
| 2023-03-30 | 3.540 | 3.590 | 3.450 | 3.480 | 3.480 | 2,173,403 |
| 2023-03-29 | 3.590 | 3.590 | 3.530 | 3.540 | 3.540 | 1,449,478 |
| 2023-03-28 | 3.550 | 3.600 | 3.550 | 3.590 | 3.590 | 780,213 |
| 2023-03-27 | 3.600 | 3.600 | 3.540 | 3.560 | 3.560 | 462,601 |
| 2023-03-24 | 3.610 | 3.620 | 3.540 | 3.570 | 3.570 | 1,307,610 |
| 2023-03-22 | 3.750 | 3.750 | 3.610 | 3.620 | 3.620 | 3,587,106 |
| 2023-03-21 | 3.630 | 3.750 | 3.600 | 3.730 | 3.730 | 4,848,036 |
| 2023-03-20 | 3.640 | 3.690 | 3.610 | 3.630 | 3.630 | 1,352,697 |
| 2023-03-17 | 3.700 | 3.700 | 3.660 | 3.670 | 3.670 | 4,295,388 |
| 2023-03-16 | 3.790 | 3.810 | 3.670 | 3.690 | 3.690 | 5,643,544 |
| 2023-03-15 | 3.710 | 3.740 | 3.660 | 3.680 | 3.680 | 2,161,803 |
| 2023-03-14 | 3.790 | 3.790 | 3.700 | 3.710 | 3.710 | 3,330,460 |
| 2023-03-13 | 3.710 | 3.880 | 3.700 | 3.760 | 3.760 | 11,278,310 |
| 2023-03-10 | 3.620 | 3.740 | 3.530 | 3.690 | 3.690 | 7,067,518 |
| 2023-03-09 | 3.460 | 3.620 | 3.460 | 3.580 | 3.580 | 6,118,545 |
| 2023-03-08 | 3.500 | 3.530 | 3.440 | 3.460 | 3.460 | 2,026,165 |
| 2023-03-07 | 3.590 | 3.590 | 3.480 | 3.510 | 3.510 | 3,038,799 |
| 2023-03-06 | 3.500 | 3.600 | 3.470 | 3.520 | 3.520 | 5,575,968 |
| 2023-03-03 | 3.350 | 3.530 | 3.330 | 3.500 | 3.500 | 4,570,639 |
| 2023-03-02 | 3.430 | 3.460 | 3.370 | 3.390 | 3.390 | 1,805,715 |
| 2023-03-01 | 3.510 | 3.520 | 3.350 | 3.420 | 3.420 | 7,312,980 |
| 2023-02-28 | 3.550 | 3.550 | 3.470 | 3.480 | 3.480 | 2,900,095 |
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.