Cnergyico PK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-10 | 5.250 | 5.280 | 5.190 | 5.260 | 5.260 | 2,764,206 |
| 2022-06-09 | 5.240 | 5.320 | 5.200 | 5.220 | 5.220 | 6,651,051 |
| 2022-06-08 | 5.250 | 5.280 | 5.140 | 5.230 | 5.230 | 4,830,520 |
| 2022-06-07 | 5.240 | 5.310 | 5.160 | 5.230 | 5.230 | 3,219,442 |
| 2022-06-06 | 5.180 | 5.280 | 5.080 | 5.230 | 5.230 | 9,897,734 |
| 2022-06-03 | 5.530 | 5.550 | 5.110 | 5.160 | 5.160 | 20,266,730 |
| 2022-06-02 | 5.620 | 5.620 | 5.320 | 5.400 | 5.400 | 9,870,697 |
| 2022-06-01 | 5.680 | 5.730 | 5.550 | 5.570 | 5.570 | 8,989,146 |
| 2022-05-31 | 5.700 | 5.830 | 5.660 | 5.680 | 5.680 | 6,030,695 |
| 2022-05-30 | 5.730 | 5.830 | 5.620 | 5.650 | 5.650 | 9,972,736 |
| 2022-05-27 | 5.710 | 6.230 | 5.680 | 5.730 | 5.730 | 64,002,191 |
| 2022-05-26 | 5.260 | 5.650 | 5.200 | 5.590 | 5.590 | 19,647,010 |
| 2022-05-25 | 5.110 | 5.330 | 5.100 | 5.290 | 5.290 | 12,760,680 |
| 2022-05-24 | 5.150 | 5.280 | 5.100 | 5.160 | 5.160 | 8,296,084 |
| 2022-05-23 | 5.100 | 5.190 | 5.060 | 5.150 | 5.150 | 5,457,120 |
| 2022-05-20 | 5.300 | 5.390 | 5.240 | 5.260 | 5.260 | 5,958,271 |
| 2022-05-19 | 5.280 | 5.360 | 5.220 | 5.260 | 5.260 | 7,515,538 |
| 2022-05-18 | 5.190 | 5.250 | 5.050 | 5.220 | 5.220 | 24,142,930 |
| 2022-05-17 | 5.210 | 5.440 | 5.180 | 5.280 | 5.280 | 15,472,090 |
| 2022-05-16 | 5.300 | 5.350 | 5.080 | 5.180 | 5.180 | 14,168,680 |
| 2022-05-13 | 5.360 | 5.590 | 5.320 | 5.490 | 5.490 | 20,897,529 |
| 2022-05-12 | 5.270 | 5.510 | 5.190 | 5.410 | 5.410 | 13,992,910 |
| 2022-05-11 | 5.710 | 5.740 | 5.040 | 5.260 | 5.260 | 24,780,961 |
| 2022-05-10 | 5.620 | 5.790 | 5.460 | 5.690 | 5.690 | 19,092,199 |
| 2022-05-09 | 6.020 | 6.080 | 5.400 | 5.560 | 5.560 | 23,858,891 |
| 2022-05-06 | 6.350 | 6.350 | 6.090 | 6.110 | 6.110 | 9,126,622 |
| 2022-04-28 | 6.670 | 6.730 | 6.260 | 6.350 | 6.350 | 34,661,434 |
| 2022-04-27 | 6.200 | 6.870 | 6.150 | 6.790 | 6.790 | 63,683,020 |
| 2022-04-26 | 6.390 | 6.390 | 6.170 | 6.230 | 6.230 | 6,745,822 |
| 2022-04-25 | 6.720 | 6.840 | 6.350 | 6.390 | 6.390 | 16,406,920 |
| 2022-04-22 | 6.790 | 6.850 | 6.600 | 6.660 | 6.660 | 23,649,551 |
| 2022-04-21 | 6.250 | 6.660 | 6.120 | 6.500 | 6.500 | 19,858,680 |
| 2022-04-20 | 6.500 | 6.600 | 6.220 | 6.310 | 6.310 | 23,759,260 |
| 2022-04-19 | 6.410 | 6.590 | 6.020 | 6.140 | 6.140 | 18,326,920 |
| 2022-04-18 | 6.700 | 6.850 | 6.400 | 6.490 | 6.490 | 17,787,439 |
| 2022-04-15 | 7.000 | 7.140 | 6.660 | 6.720 | 6.720 | 71,320,711 |
| 2022-04-14 | 5.810 | 6.810 | 5.660 | 6.750 | 6.750 | 99,122,078 |
| 2022-04-13 | 6.060 | 6.060 | 5.750 | 5.810 | 5.810 | 14,890,990 |
| 2022-04-12 | 6.050 | 6.100 | 5.770 | 6.040 | 6.040 | 29,751,221 |
| 2022-04-11 | 5.450 | 6.090 | 5.450 | 6.000 | 6.000 | 40,149,168 |
| 2022-04-08 | 5.100 | 5.260 | 5.010 | 5.200 | 5.200 | 15,090,120 |
| 2022-04-07 | 5.150 | 5.190 | 5.040 | 5.090 | 5.090 | 4,201,457 |
| 2022-04-06 | 5.150 | 5.180 | 5.100 | 5.120 | 5.120 | 1,066,630 |
| 2022-04-05 | 5.080 | 5.170 | 5.050 | 5.060 | 5.060 | 1,916,671 |
| 2022-04-04 | 5.090 | 5.320 | 5.050 | 5.090 | 5.090 | 4,018,515 |
| 2022-04-01 | 5.210 | 5.430 | 5.090 | 5.320 | 5.320 | 17,599,080 |
| 2022-03-31 | 5.120 | 5.350 | 5.120 | 5.210 | 5.210 | 12,103,930 |
| 2022-03-30 | 5.280 | 5.380 | 5.130 | 5.190 | 5.190 | 5,344,011 |
| 2022-03-29 | 5.280 | 5.480 | 5.270 | 5.320 | 5.320 | 11,087,450 |
| 2022-03-28 | 5.250 | 5.280 | 5.100 | 5.250 | 5.250 | 2,707,833 |
| 2022-03-25 | 5.120 | 5.370 | 5.050 | 5.250 | 5.250 | 9,406,818 |
| 2022-03-24 | 5.050 | 5.100 | 4.960 | 5.090 | 5.090 | 2,395,589 |
| 2022-03-22 | 5.050 | 5.090 | 4.980 | 5.000 | 5.000 | 2,462,082 |
| 2022-03-21 | 5.020 | 5.070 | 4.970 | 5.020 | 5.020 | 4,961,040 |
| 2022-03-18 | 5.140 | 5.190 | 5.000 | 5.020 | 5.020 | 5,201,417 |
| 2022-03-17 | 5.200 | 5.300 | 5.160 | 5.190 | 5.190 | 1,438,795 |
| 2022-03-16 | 5.160 | 5.350 | 5.140 | 5.210 | 5.210 | 5,483,194 |
| 2022-03-15 | 5.040 | 5.150 | 5.020 | 5.140 | 5.140 | 2,610,323 |
| 2022-03-14 | 5.190 | 5.190 | 4.990 | 5.040 | 5.040 | 2,709,574 |
| 2022-03-11 | 5.220 | 5.270 | 5.120 | 5.130 | 5.130 | 2,985,532 |
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.