Cnergyico PK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-09 | 5.150 | 5.220 | 5.110 | 5.150 | 5.150 | 3,395,712 |
| 2022-09-08 | 5.200 | 5.240 | 5.110 | 5.150 | 5.150 | 3,075,141 |
| 2022-09-07 | 5.190 | 5.230 | 5.110 | 5.190 | 5.190 | 4,819,236 |
| 2022-09-06 | 5.070 | 5.230 | 5.070 | 5.120 | 5.120 | 9,250,525 |
| 2022-09-05 | 5.190 | 5.260 | 5.080 | 5.100 | 5.100 | 8,445,082 |
| 2022-09-02 | 5.390 | 5.390 | 5.150 | 5.180 | 5.180 | 8,305,356 |
| 2022-09-01 | 5.390 | 5.590 | 5.270 | 5.320 | 5.320 | 35,626,770 |
| 2022-08-31 | 5.400 | 5.440 | 5.330 | 5.360 | 5.360 | 3,635,603 |
| 2022-08-30 | 5.600 | 5.640 | 5.330 | 5.380 | 5.380 | 10,025,640 |
| 2022-08-29 | 5.500 | 5.500 | 5.270 | 5.430 | 5.430 | 12,237,780 |
| 2022-08-26 | 5.600 | 5.720 | 5.480 | 5.520 | 5.520 | 12,429,540 |
| 2022-08-25 | 5.700 | 5.700 | 5.590 | 5.640 | 5.640 | 7,043,398 |
| 2022-08-24 | 5.720 | 5.800 | 5.610 | 5.700 | 5.700 | 9,870,980 |
| 2022-08-23 | 5.750 | 5.790 | 5.620 | 5.670 | 5.670 | 12,030,110 |
| 2022-08-22 | 5.700 | 5.750 | 5.640 | 5.650 | 5.650 | 12,024,930 |
| 2022-08-19 | 5.750 | 5.900 | 5.660 | 5.840 | 5.840 | 18,384,131 |
| 2022-08-18 | 5.670 | 5.980 | 5.670 | 5.850 | 5.850 | 62,882,449 |
| 2022-08-17 | 5.630 | 5.710 | 5.520 | 5.670 | 5.670 | 13,837,480 |
| 2022-08-16 | 5.760 | 5.970 | 5.550 | 5.590 | 5.590 | 44,627,031 |
| 2022-08-15 | 5.770 | 5.860 | 5.630 | 5.760 | 5.760 | 32,829,379 |
| 2022-08-12 | 5.400 | 5.740 | 5.400 | 5.690 | 5.690 | 49,760,141 |
| 2022-08-11 | 5.470 | 5.560 | 5.350 | 5.390 | 5.390 | 16,954,000 |
| 2022-08-10 | 5.590 | 5.620 | 5.310 | 5.470 | 5.470 | 33,748,922 |
| 2022-08-05 | 5.010 | 5.650 | 4.900 | 5.510 | 5.510 | 64,344,699 |
| 2022-08-04 | 5.050 | 5.130 | 4.980 | 5.000 | 5.000 | 9,686,686 |
| 2022-08-03 | 4.910 | 5.100 | 4.910 | 5.030 | 5.030 | 14,114,190 |
| 2022-08-02 | 4.800 | 4.930 | 4.600 | 4.910 | 4.910 | 9,392,336 |
| 2022-08-01 | 4.840 | 4.890 | 4.770 | 4.820 | 4.820 | 2,584,043 |
| 2022-07-29 | 4.820 | 4.870 | 4.760 | 4.790 | 4.790 | 8,718,202 |
| 2022-07-28 | 4.800 | 4.920 | 4.800 | 4.830 | 4.830 | 10,226,500 |
| 2022-07-27 | 4.860 | 4.880 | 4.770 | 4.800 | 4.800 | 7,165,014 |
| 2022-07-26 | 4.930 | 4.950 | 4.800 | 4.850 | 4.850 | 11,887,320 |
| 2022-07-25 | 4.940 | 4.990 | 4.810 | 4.950 | 4.950 | 3,512,167 |
| 2022-07-22 | 4.890 | 5.000 | 4.730 | 4.950 | 4.950 | 7,136,266 |
| 2022-07-21 | 4.990 | 5.040 | 4.840 | 4.870 | 4.870 | 7,610,715 |
| 2022-07-20 | 5.040 | 5.090 | 4.880 | 5.000 | 5.000 | 7,954,561 |
| 2022-07-19 | 5.210 | 5.290 | 4.960 | 5.020 | 5.020 | 9,967,464 |
| 2022-07-18 | 5.250 | 5.300 | 5.140 | 5.180 | 5.180 | 6,152,362 |
| 2022-07-15 | 5.470 | 5.470 | 5.280 | 5.310 | 5.310 | 5,494,794 |
| 2022-07-14 | 5.480 | 5.580 | 5.390 | 5.470 | 5.470 | 7,552,628 |
| 2022-07-13 | 5.250 | 5.480 | 5.250 | 5.430 | 5.430 | 2,960,424 |
| 2022-07-07 | 5.350 | 5.360 | 5.210 | 5.290 | 5.290 | 3,520,874 |
| 2022-07-06 | 5.290 | 5.370 | 5.250 | 5.270 | 5.270 | 1,390,751 |
| 2022-07-05 | 5.300 | 5.310 | 5.200 | 5.250 | 5.250 | 2,878,724 |
| 2022-07-04 | 5.330 | 5.380 | 5.270 | 5.300 | 5.300 | 2,020,342 |
| 2022-07-01 | 5.390 | 5.430 | 5.290 | 5.330 | 5.330 | 3,659,013 |
| 2022-06-30 | 5.370 | 5.420 | 5.320 | 5.340 | 5.340 | 6,288,262 |
| 2022-06-29 | 5.390 | 5.440 | 5.310 | 5.370 | 5.370 | 5,719,107 |
| 2022-06-28 | 5.580 | 5.580 | 5.350 | 5.390 | 5.390 | 9,808,150 |
| 2022-06-27 | 5.390 | 5.550 | 5.390 | 5.490 | 5.490 | 11,011,800 |
| 2022-06-24 | 5.800 | 5.800 | 5.100 | 5.350 | 5.350 | 25,853,801 |
| 2022-06-23 | 5.600 | 5.940 | 5.560 | 5.780 | 5.780 | 37,401,102 |
| 2022-06-22 | 5.750 | 5.800 | 5.530 | 5.560 | 5.560 | 16,793,990 |
| 2022-06-21 | 5.350 | 5.710 | 5.300 | 5.660 | 5.660 | 17,865,119 |
| 2022-06-20 | 5.410 | 5.460 | 5.290 | 5.310 | 5.310 | 11,142,320 |
| 2022-06-17 | 5.160 | 5.570 | 5.140 | 5.370 | 5.370 | 31,924,180 |
| 2022-06-16 | 5.140 | 5.230 | 5.080 | 5.140 | 5.140 | 5,885,356 |
| 2022-06-15 | 5.250 | 5.290 | 5.150 | 5.160 | 5.160 | 3,826,904 |
| 2022-06-14 | 5.120 | 5.210 | 5.070 | 5.190 | 5.190 | 4,875,000 |
| 2022-06-13 | 5.280 | 5.280 | 5.040 | 5.110 | 5.110 | 6,893,694 |
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.