Cnergyico PK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-24 | 3.630 | 3.660 | 3.540 | 3.560 | 3.560 | 4,933,970 |
| 2023-02-23 | 3.710 | 3.710 | 3.600 | 3.630 | 3.630 | 4,158,398 |
| 2023-02-22 | 3.710 | 3.740 | 3.620 | 3.680 | 3.680 | 2,310,833 |
| 2023-02-21 | 3.680 | 3.740 | 3.650 | 3.690 | 3.690 | 1,392,115 |
| 2023-02-20 | 3.640 | 3.700 | 3.600 | 3.630 | 3.630 | 4,134,453 |
| 2023-02-17 | 3.660 | 3.700 | 3.600 | 3.620 | 3.620 | 1,486,849 |
| 2023-02-16 | 3.750 | 3.750 | 3.590 | 3.620 | 3.620 | 2,810,746 |
| 2023-02-15 | 3.640 | 3.740 | 3.640 | 3.710 | 3.710 | 7,819,856 |
| 2023-02-14 | 3.750 | 3.780 | 3.680 | 3.690 | 3.690 | 2,527,035 |
| 2023-02-13 | 3.750 | 3.800 | 3.700 | 3.700 | 3.700 | 3,862,045 |
| 2023-02-10 | 3.800 | 3.880 | 3.700 | 3.740 | 3.740 | 11,020,220 |
| 2023-02-09 | 3.780 | 3.960 | 3.750 | 3.880 | 3.880 | 10,587,090 |
| 2023-02-08 | 3.720 | 3.820 | 3.720 | 3.750 | 3.750 | 2,269,517 |
| 2023-02-07 | 3.810 | 3.850 | 3.720 | 3.740 | 3.740 | 4,160,827 |
| 2023-02-06 | 3.730 | 3.810 | 3.700 | 3.780 | 3.780 | 6,095,602 |
| 2023-02-03 | 3.830 | 3.880 | 3.710 | 3.720 | 3.720 | 7,490,206 |
| 2023-02-02 | 3.840 | 3.900 | 3.830 | 3.850 | 3.850 | 1,985,828 |
| 2023-02-01 | 3.920 | 3.950 | 3.840 | 3.860 | 3.860 | 3,053,202 |
| 2023-01-31 | 3.900 | 3.950 | 3.850 | 3.870 | 3.870 | 3,328,851 |
| 2023-01-30 | 3.870 | 4.010 | 3.790 | 3.880 | 3.880 | 11,806,490 |
| 2023-01-27 | 4.050 | 4.050 | 3.850 | 3.890 | 3.890 | 13,167,970 |
| 2023-01-26 | 3.860 | 4.120 | 3.860 | 4.020 | 4.020 | 44,728,559 |
| 2023-01-25 | 3.650 | 3.800 | 3.600 | 3.760 | 3.760 | 8,097,557 |
| 2023-01-24 | 3.600 | 3.700 | 3.540 | 3.640 | 3.640 | 6,843,717 |
| 2023-01-23 | 3.600 | 3.620 | 3.480 | 3.540 | 3.540 | 2,709,546 |
| 2023-01-20 | 3.700 | 3.750 | 3.510 | 3.560 | 3.560 | 4,173,015 |
| 2023-01-19 | 3.610 | 3.760 | 3.570 | 3.700 | 3.700 | 7,649,259 |
| 2023-01-18 | 3.520 | 3.610 | 3.500 | 3.570 | 3.570 | 3,746,599 |
| 2023-01-17 | 3.740 | 3.790 | 3.470 | 3.520 | 3.520 | 8,061,441 |
| 2023-01-16 | 3.760 | 3.810 | 3.700 | 3.730 | 3.730 | 3,858,560 |
| 2023-01-13 | 3.860 | 3.930 | 3.770 | 3.800 | 3.800 | 7,546,271 |
| 2023-01-12 | 3.900 | 4.020 | 3.890 | 3.930 | 3.930 | 4,419,438 |
| 2023-01-11 | 4.010 | 4.070 | 3.920 | 3.950 | 3.950 | 4,974,816 |
| 2023-01-10 | 4.000 | 4.160 | 3.960 | 4.030 | 4.030 | 18,019,410 |
| 2023-01-09 | 4.090 | 4.090 | 3.880 | 3.910 | 3.910 | 12,372,350 |
| 2023-01-06 | 3.800 | 4.090 | 3.800 | 4.050 | 4.050 | 27,912,320 |
| 2023-01-05 | 3.800 | 3.830 | 3.670 | 3.780 | 3.780 | 8,535,543 |
| 2023-01-04 | 3.880 | 3.930 | 3.730 | 3.740 | 3.740 | 6,228,337 |
| 2023-01-03 | 3.920 | 4.020 | 3.810 | 3.840 | 3.840 | 9,246,964 |
| 2023-01-02 | 3.720 | 3.970 | 3.700 | 3.900 | 3.900 | 10,332,470 |
| 2022-12-30 | 3.670 | 3.740 | 3.620 | 3.690 | 3.690 | 5,850,273 |
| 2022-12-29 | 3.760 | 3.780 | 3.550 | 3.630 | 3.630 | 13,116,410 |
| 2022-12-28 | 3.890 | 3.900 | 3.700 | 3.710 | 3.710 | 3,924,813 |
| 2022-12-27 | 4.030 | 4.040 | 3.820 | 3.840 | 3.840 | 4,136,980 |
| 2022-12-26 | 3.920 | 3.990 | 3.850 | 3.980 | 3.980 | 4,804,661 |
| 2022-12-23 | 3.880 | 3.920 | 3.770 | 3.850 | 3.850 | 5,079,564 |
| 2022-12-22 | 3.890 | 3.930 | 3.700 | 3.850 | 3.850 | 17,409,230 |
| 2022-12-21 | 3.980 | 3.980 | 3.790 | 3.860 | 3.860 | 5,708,578 |
| 2022-12-20 | 4.130 | 4.130 | 3.870 | 3.920 | 3.920 | 10,022,820 |
| 2022-12-19 | 4.210 | 4.250 | 4.080 | 4.090 | 4.090 | 3,120,015 |
| 2022-12-16 | 4.300 | 4.300 | 4.150 | 4.220 | 4.220 | 3,134,272 |
| 2022-12-15 | 4.380 | 4.400 | 4.200 | 4.220 | 4.220 | 5,659,056 |
| 2022-12-14 | 4.380 | 4.410 | 4.360 | 4.370 | 4.370 | 1,601,001 |
| 2022-12-13 | 4.330 | 4.500 | 4.330 | 4.380 | 4.380 | 3,104,433 |
| 2022-12-12 | 4.420 | 4.450 | 4.340 | 4.360 | 4.360 | 2,436,784 |
| 2022-12-09 | 4.440 | 4.480 | 4.360 | 4.410 | 4.410 | 3,731,897 |
| 2022-12-08 | 4.520 | 4.520 | 4.400 | 4.420 | 4.420 | 2,885,315 |
| 2022-12-07 | 4.500 | 4.570 | 4.420 | 4.440 | 4.440 | 5,468,456 |
| 2022-12-06 | 4.540 | 4.580 | 4.430 | 4.470 | 4.470 | 3,476,951 |
| 2022-12-05 | 4.630 | 4.670 | 4.500 | 4.510 | 4.510 | 4,650,312 |
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.