Cnergyico PK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 9.960 | 10.210 | 9.730 | 9.880 | 9.880 | 99,430,517 |
| 2026-07-21 | 10.660 | 11.110 | 9.850 | 9.960 | 9.960 | 263,629,000 |
| 2026-07-20 | 9.700 | 10.720 | 9.570 | 10.610 | 10.610 | 166,059,812 |
| 2026-07-17 | 9.620 | 10.080 | 9.540 | 9.810 | 9.810 | 86,491,992 |
| 2026-07-16 | 9.600 | 9.750 | 9.480 | 9.620 | 9.620 | 21,257,809 |
| 2026-07-15 | 9.650 | 9.950 | 9.510 | 9.570 | 9.570 | 37,967,202 |
| 2026-07-14 | 10.050 | 10.090 | 9.600 | 9.680 | 9.680 | 84,544,906 |
| 2026-07-13 | 9.690 | 10.280 | 9.600 | 10.050 | 10.050 | 158,523,344 |
| 2026-07-10 | 9.410 | 9.890 | 9.180 | 9.690 | 9.690 | 151,747,897 |
| 2026-07-09 | 8.720 | 9.550 | 8.630 | 9.400 | 9.400 | 211,683,514 |
| 2026-07-08 | 8.440 | 8.830 | 8.440 | 8.720 | 8.720 | 111,673,041 |
| 2026-07-07 | 8.590 | 8.700 | 8.440 | 8.490 | 8.490 | 28,186,057 |
| 2026-07-06 | 8.290 | 8.610 | 8.290 | 8.500 | 8.500 | 28,865,721 |
| 2026-07-03 | 8.500 | 8.510 | 8.270 | 8.320 | 8.320 | 14,371,624 |
| 2026-07-02 | 8.210 | 8.530 | 8.160 | 8.390 | 8.390 | 40,052,059 |
| 2026-07-01 | 8.230 | 8.350 | 8.150 | 8.210 | 8.210 | 11,320,214 |
| 2026-06-30 | 8.150 | 8.220 | 8.140 | 8.170 | 8.170 | 3,696,569 |
| 2026-06-29 | 8.200 | 8.300 | 8.050 | 8.090 | 8.090 | 8,781,968 |
| 2026-06-24 | 8.190 | 8.260 | 8.140 | 8.200 | 8.200 | 12,295,320 |
| 2026-06-23 | 8.200 | 8.270 | 8.110 | 8.150 | 8.150 | 7,962,702 |
| 2026-06-22 | 8.330 | 8.340 | 8.180 | 8.200 | 8.200 | 10,159,697 |
| 2026-06-19 | 8.490 | 8.490 | 8.200 | 8.220 | 8.220 | 12,088,032 |
| 2026-06-18 | 8.580 | 8.640 | 8.400 | 8.440 | 8.440 | 23,978,768 |
| 2026-06-17 | 8.410 | 8.650 | 8.410 | 8.500 | 8.500 | 53,028,384 |
| 2026-06-16 | 8.370 | 8.480 | 8.300 | 8.330 | 8.330 | 14,647,070 |
| 2026-06-15 | 8.500 | 8.500 | 8.240 | 8.280 | 8.280 | 26,359,180 |
| 2026-06-12 | 8.150 | 8.240 | 8.050 | 8.080 | 8.080 | 8,451,160 |
| 2026-06-11 | 8.100 | 8.170 | 8.050 | 8.080 | 8.080 | 5,597,720 |
| 2026-06-10 | 8.240 | 8.310 | 8.060 | 8.140 | 8.140 | 4,180,394 |
| 2026-06-09 | 8.190 | 8.350 | 8.100 | 8.240 | 8.240 | 14,867,369 |
| 2026-06-08 | 8.010 | 8.150 | 8.000 | 8.050 | 8.050 | 5,034,725 |
| 2026-06-05 | 8.180 | 8.270 | 8.130 | 8.150 | 8.150 | 6,902,292 |
| 2026-06-04 | 8.190 | 8.250 | 8.090 | 8.160 | 8.160 | 11,903,447 |
| 2026-06-03 | 8.330 | 8.360 | 8.040 | 8.110 | 8.110 | 16,285,113 |
| 2026-06-02 | 8.340 | 8.500 | 8.270 | 8.310 | 8.310 | 11,567,010 |
| 2026-06-01 | 8.310 | 8.620 | 8.280 | 8.370 | 8.370 | 26,728,990 |
| 2026-05-29 | 8.510 | 8.570 | 8.330 | 8.360 | 8.360 | 15,167,012 |
| 2026-05-25 | 8.600 | 8.650 | 8.490 | 8.520 | 8.520 | 10,867,640 |
| 2026-05-22 | 8.570 | 8.580 | 8.380 | 8.400 | 8.400 | 14,351,120 |
| 2026-05-21 | 8.550 | 8.640 | 8.500 | 8.560 | 8.560 | 15,255,380 |
| 2026-05-20 | 8.350 | 8.490 | 8.300 | 8.440 | 8.440 | 13,863,399 |
| 2026-05-19 | 8.520 | 8.650 | 8.300 | 8.380 | 8.380 | 23,945,900 |
| 2026-05-18 | 8.790 | 8.830 | 8.370 | 8.430 | 8.430 | 24,749,051 |
| 2026-05-15 | 8.710 | 8.990 | 8.680 | 8.830 | 8.830 | 46,442,244 |
| 2026-05-14 | 8.790 | 8.990 | 8.670 | 8.800 | 8.800 | 46,184,369 |
| 2026-05-13 | 8.800 | 8.900 | 8.660 | 8.700 | 8.700 | 37,749,803 |
| 2026-05-12 | 8.800 | 9.240 | 8.690 | 8.810 | 8.810 | 154,128,094 |
| 2026-05-11 | 8.600 | 8.800 | 8.410 | 8.660 | 8.660 | 47,390,969 |
| 2026-05-08 | 8.250 | 8.750 | 8.150 | 8.530 | 8.530 | 84,108,382 |
| 2026-05-07 | 8.500 | 8.610 | 8.220 | 8.320 | 8.320 | 16,905,134 |
| 2026-05-06 | 8.350 | 8.580 | 8.210 | 8.440 | 8.440 | 51,315,756 |
| 2026-05-05 | 8.210 | 8.340 | 8.110 | 8.190 | 8.190 | 16,839,561 |
| 2026-05-04 | 8.240 | 8.580 | 8.130 | 8.270 | 8.270 | 50,165,727 |
| 2026-04-30 | 8.200 | 8.230 | 7.960 | 8.120 | 8.120 | 41,437,674 |
| 2026-04-29 | 8.880 | 8.940 | 8.290 | 8.410 | 8.410 | 105,652,895 |
| 2026-04-28 | 8.060 | 8.830 | 8.040 | 8.730 | 8.730 | 265,575,906 |
| 2026-04-27 | 8.000 | 8.280 | 7.960 | 8.050 | 8.050 | 26,627,240 |
| 2026-04-24 | 7.910 | 8.160 | 7.850 | 8.080 | 8.080 | 33,196,820 |
| 2026-04-23 | 8.250 | 8.290 | 7.940 | 7.990 | 7.990 | 48,756,066 |
| 2026-04-22 | 8.120 | 8.370 | 8.020 | 8.230 | 8.230 | 77,182,783 |
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.