Cnergyico PK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-05 | 4.630 | 4.670 | 4.500 | 4.510 | 4.510 | 4,650,312 |
| 2022-12-02 | 4.700 | 4.710 | 4.590 | 4.630 | 4.630 | 2,361,581 |
| 2022-12-01 | 4.730 | 4.770 | 4.680 | 4.700 | 4.700 | 1,939,958 |
| 2022-11-30 | 4.700 | 4.750 | 4.670 | 4.690 | 4.690 | 1,824,886 |
| 2022-11-29 | 4.690 | 4.740 | 4.690 | 4.730 | 4.730 | 1,212,750 |
| 2022-11-28 | 4.700 | 4.800 | 4.630 | 4.660 | 4.660 | 9,392,439 |
| 2022-11-25 | 4.920 | 4.940 | 4.850 | 4.860 | 4.860 | 8,421,910 |
| 2022-11-24 | 4.870 | 4.930 | 4.860 | 4.900 | 4.900 | 2,194,541 |
| 2022-11-23 | 4.900 | 4.950 | 4.870 | 4.870 | 4.870 | 3,597,956 |
| 2022-11-22 | 4.930 | 4.940 | 4.880 | 4.900 | 4.900 | 5,611,361 |
| 2022-11-21 | 4.900 | 4.950 | 4.860 | 4.890 | 4.890 | 2,536,114 |
| 2022-11-18 | 4.950 | 5.000 | 4.880 | 4.910 | 4.910 | 3,183,754 |
| 2022-11-17 | 5.050 | 5.050 | 4.950 | 4.960 | 4.960 | 3,491,266 |
| 2022-11-16 | 5.070 | 5.080 | 5.000 | 5.050 | 5.050 | 4,112,639 |
| 2022-11-15 | 4.990 | 5.100 | 4.970 | 5.050 | 5.050 | 7,782,679 |
| 2022-11-14 | 5.080 | 5.080 | 4.980 | 4.990 | 4.990 | 6,126,905 |
| 2022-11-11 | 5.090 | 5.220 | 5.050 | 5.130 | 5.130 | 21,136,750 |
| 2022-11-10 | 5.030 | 5.100 | 5.010 | 5.090 | 5.090 | 9,915,176 |
| 2022-11-08 | 4.920 | 5.080 | 4.920 | 5.000 | 5.000 | 14,282,990 |
| 2022-11-07 | 4.900 | 4.980 | 4.880 | 4.900 | 4.900 | 5,913,980 |
| 2022-11-04 | 4.850 | 4.930 | 4.800 | 4.830 | 4.830 | 8,395,681 |
| 2022-11-03 | 4.920 | 5.040 | 4.860 | 4.950 | 4.950 | 11,782,740 |
| 2022-11-02 | 4.780 | 4.930 | 4.710 | 4.880 | 4.880 | 16,087,370 |
| 2022-11-01 | 4.690 | 4.800 | 4.660 | 4.750 | 4.750 | 11,629,810 |
| 2022-10-31 | 4.720 | 4.740 | 4.610 | 4.640 | 4.640 | 4,178,445 |
| 2022-10-28 | 4.800 | 4.820 | 4.640 | 4.660 | 4.660 | 10,383,010 |
| 2022-10-27 | 4.840 | 4.900 | 4.750 | 4.800 | 4.800 | 6,482,125 |
| 2022-10-26 | 4.940 | 4.940 | 4.820 | 4.830 | 4.830 | 7,866,480 |
| 2022-10-25 | 5.030 | 5.040 | 4.950 | 4.960 | 4.960 | 2,821,921 |
| 2022-10-24 | 5.120 | 5.190 | 5.000 | 5.020 | 5.020 | 6,250,347 |
| 2022-10-21 | 5.050 | 5.100 | 4.950 | 5.060 | 5.060 | 12,280,810 |
| 2022-10-20 | 5.010 | 5.050 | 4.940 | 4.970 | 4.970 | 4,204,596 |
| 2022-10-19 | 4.910 | 5.040 | 4.910 | 5.020 | 5.020 | 3,522,260 |
| 2022-10-18 | 4.910 | 4.990 | 4.900 | 4.920 | 4.920 | 2,583,805 |
| 2022-10-17 | 5.040 | 5.050 | 4.890 | 4.910 | 4.910 | 4,494,678 |
| 2022-10-14 | 5.080 | 5.090 | 5.000 | 5.010 | 5.010 | 2,379,504 |
| 2022-10-13 | 5.000 | 5.110 | 4.950 | 5.080 | 5.080 | 5,544,225 |
| 2022-10-12 | 5.140 | 5.140 | 4.960 | 5.000 | 5.000 | 9,374,500 |
| 2022-10-11 | 5.030 | 5.190 | 5.010 | 5.150 | 5.150 | 34,128,922 |
| 2022-10-10 | 4.950 | 5.030 | 4.890 | 4.970 | 4.970 | 3,499,495 |
| 2022-10-07 | 5.040 | 5.040 | 4.930 | 4.950 | 4.950 | 4,917,166 |
| 2022-10-06 | 4.960 | 5.090 | 4.960 | 5.030 | 5.030 | 10,776,340 |
| 2022-10-05 | 4.950 | 5.070 | 4.920 | 4.960 | 4.960 | 12,636,920 |
| 2022-10-04 | 4.930 | 5.000 | 4.850 | 4.960 | 4.960 | 10,470,940 |
| 2022-10-03 | 4.880 | 4.960 | 4.830 | 4.860 | 4.860 | 6,049,505 |
| 2022-09-30 | 5.000 | 5.000 | 4.870 | 4.900 | 4.900 | 7,716,448 |
| 2022-09-29 | 4.970 | 5.020 | 4.920 | 4.940 | 4.940 | 3,683,558 |
| 2022-09-28 | 5.020 | 5.150 | 4.980 | 5.010 | 5.010 | 17,890,320 |
| 2022-09-27 | 5.000 | 5.070 | 4.980 | 5.020 | 5.020 | 12,513,860 |
| 2022-09-26 | 4.850 | 4.980 | 4.830 | 4.930 | 4.930 | 17,366,170 |
| 2022-09-23 | 4.860 | 4.940 | 4.790 | 4.810 | 4.810 | 9,500,814 |
| 2022-09-22 | 4.970 | 4.970 | 4.780 | 4.860 | 4.860 | 18,598,000 |
| 2022-09-21 | 5.090 | 5.100 | 4.880 | 4.920 | 4.920 | 9,695,087 |
| 2022-09-20 | 5.030 | 5.100 | 5.000 | 5.050 | 5.050 | 6,331,288 |
| 2022-09-19 | 5.050 | 5.130 | 5.000 | 5.010 | 5.010 | 2,797,259 |
| 2022-09-16 | 5.110 | 5.120 | 5.020 | 5.040 | 5.040 | 2,595,668 |
| 2022-09-15 | 5.090 | 5.200 | 5.050 | 5.060 | 5.060 | 7,273,039 |
| 2022-09-14 | 5.050 | 5.110 | 4.990 | 5.070 | 5.070 | 10,972,660 |
| 2022-09-13 | 5.150 | 5.160 | 5.070 | 5.090 | 5.090 | 3,857,922 |
| 2022-09-12 | 5.150 | 5.220 | 5.060 | 5.090 | 5.090 | 4,561,397 |
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.