Cnergyico PK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-10 | 5.350 | 5.380 | 5.220 | 5.260 | 5.260 | 3,079,849 |
| 2022-03-09 | 5.160 | 5.310 | 5.130 | 5.160 | 5.160 | 2,859,534 |
| 2022-03-08 | 5.180 | 5.330 | 5.150 | 5.190 | 5.190 | 3,580,160 |
| 2022-03-07 | 5.350 | 5.380 | 5.150 | 5.210 | 5.210 | 6,280,941 |
| 2022-03-04 | 5.600 | 5.750 | 5.420 | 5.500 | 5.500 | 1,940,934 |
| 2022-03-03 | 5.510 | 5.750 | 5.510 | 5.580 | 5.580 | 3,669,324 |
| 2022-03-02 | 5.520 | 5.620 | 5.380 | 5.580 | 5.580 | 4,901,965 |
| 2022-03-01 | 5.660 | 5.830 | 5.510 | 5.650 | 5.650 | 6,086,228 |
| 2022-02-28 | 5.320 | 5.600 | 5.120 | 5.530 | 5.530 | 8,435,763 |
| 2022-02-25 | 5.200 | 5.360 | 5.180 | 5.280 | 5.280 | 8,396,355 |
| 2022-02-24 | 5.510 | 5.530 | 5.120 | 5.150 | 5.150 | 13,893,530 |
| 2022-02-23 | 5.790 | 5.810 | 5.630 | 5.690 | 5.690 | 4,533,522 |
| 2022-02-22 | 5.880 | 5.890 | 5.640 | 5.710 | 5.710 | 7,539,633 |
| 2022-02-21 | 5.970 | 5.970 | 5.850 | 5.900 | 5.900 | 3,426,979 |
| 2022-02-18 | 5.950 | 5.990 | 5.900 | 5.940 | 5.940 | 3,668,273 |
| 2022-02-17 | 6.010 | 6.040 | 5.900 | 5.970 | 5.970 | 2,735,378 |
| 2022-02-16 | 6.070 | 6.090 | 5.980 | 6.010 | 6.010 | 2,209,052 |
| 2022-02-15 | 5.980 | 6.080 | 5.920 | 6.010 | 6.010 | 3,600,838 |
| 2022-02-14 | 6.050 | 6.130 | 5.960 | 5.980 | 5.980 | 4,913,840 |
| 2022-02-11 | 6.070 | 6.100 | 6.030 | 6.060 | 6.060 | 2,064,198 |
| 2022-02-10 | 6.120 | 6.180 | 6.070 | 6.090 | 6.090 | 2,967,445 |
| 2022-02-09 | 6.070 | 6.170 | 6.070 | 6.110 | 6.110 | 4,711,066 |
| 2022-02-08 | 6.120 | 6.150 | 6.080 | 6.100 | 6.100 | 2,573,235 |
| 2022-02-07 | 6.230 | 6.270 | 6.090 | 6.120 | 6.120 | 7,870,622 |
| 2022-02-04 | 6.360 | 6.380 | 6.210 | 6.240 | 6.240 | 4,530,307 |
| 2022-02-03 | 6.490 | 6.540 | 6.260 | 6.320 | 6.320 | 7,397,729 |
| 2022-02-02 | 6.420 | 6.450 | 6.330 | 6.420 | 6.420 | 6,192,028 |
| 2022-02-01 | 6.210 | 6.430 | 6.150 | 6.380 | 6.380 | 13,352,870 |
| 2022-01-31 | 6.110 | 6.250 | 6.110 | 6.190 | 6.190 | 6,746,040 |
| 2022-01-28 | 6.150 | 6.180 | 6.050 | 6.110 | 6.110 | 4,211,807 |
| 2022-01-27 | 6.190 | 6.210 | 6.020 | 6.100 | 6.100 | 7,671,215 |
| 2022-01-26 | 6.180 | 6.210 | 6.050 | 6.170 | 6.170 | 5,021,527 |
| 2022-01-25 | 6.180 | 6.290 | 6.130 | 6.160 | 6.160 | 8,821,178 |
| 2022-01-24 | 6.340 | 6.340 | 5.980 | 6.180 | 6.180 | 25,459,820 |
| 2022-01-21 | 6.460 | 6.540 | 6.340 | 6.370 | 6.370 | 7,179,122 |
| 2022-01-20 | 6.490 | 6.490 | 6.230 | 6.400 | 6.400 | 18,841,449 |
| 2022-01-19 | 6.950 | 6.990 | 6.400 | 6.510 | 6.510 | 15,505,690 |
| 2022-01-18 | 6.950 | 7.090 | 6.920 | 6.960 | 6.960 | 6,813,050 |
| 2022-01-17 | 7.110 | 7.150 | 6.910 | 6.950 | 6.950 | 12,901,420 |
| 2022-01-14 | 7.390 | 7.460 | 7.130 | 7.160 | 7.160 | 23,680,160 |
| 2022-01-13 | 7.100 | 7.350 | 6.990 | 7.310 | 7.310 | 74,075,594 |
| 2022-01-12 | 6.820 | 7.050 | 6.820 | 6.880 | 6.880 | 22,765,260 |
| 2022-01-11 | 6.830 | 6.850 | 6.700 | 6.740 | 6.740 | 4,780,880 |
| 2022-01-10 | 6.740 | 6.900 | 6.680 | 6.790 | 6.790 | 10,757,190 |
| 2022-01-07 | 6.620 | 6.820 | 6.600 | 6.720 | 6.720 | 5,234,194 |
| 2022-01-06 | 6.810 | 6.870 | 6.650 | 6.660 | 6.660 | 8,809,500 |
| 2022-01-05 | 6.820 | 6.960 | 6.670 | 6.850 | 6.850 | 11,223,500 |
| 2022-01-04 | 6.660 | 6.880 | 6.630 | 6.820 | 6.820 | 15,047,500 |
| 2022-01-03 | 6.850 | 6.900 | 6.600 | 6.650 | 6.650 | 10,207,000 |
| 2021-12-31 | 6.700 | 7.080 | 6.650 | 6.810 | 6.810 | 39,830,000 |
| 2021-12-30 | 7.000 | 7.000 | 6.610 | 6.660 | 6.660 | 11,050,000 |
| 2021-12-29 | 6.350 | 6.950 | 6.300 | 6.890 | 6.890 | 47,423,000 |
| 2021-12-28 | 6.310 | 6.440 | 6.220 | 6.310 | 6.310 | 4,400,500 |
| 2021-12-27 | 6.350 | 6.540 | 6.300 | 6.320 | 6.320 | 108,785,000 |
| 2021-12-20 | 6.230 | 6.350 | 6.060 | 6.170 | 6.170 | 13,939,000 |
| 2021-12-17 | 6.390 | 6.450 | 6.150 | 6.390 | 6.390 | 11,587,000 |
| 2021-12-16 | 6.700 | 6.820 | 6.350 | 6.440 | 6.440 | 18,967,500 |
| 2021-12-15 | 6.200 | 6.820 | 6.200 | 6.750 | 6.750 | 34,603,000 |
| 2021-12-14 | 5.650 | 6.070 | 5.570 | 5.990 | 5.990 | 16,139,000 |
| 2021-12-13 | 5.660 | 5.720 | 5.560 | 5.650 | 5.650 | 7,301,500 |
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.