Cnergyico PK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-13 | 5.660 | 5.720 | 5.560 | 5.650 | 5.650 | 7,301,500 |
| 2021-12-10 | 5.840 | 5.890 | 5.620 | 5.680 | 5.680 | 7,190,000 |
| 2021-12-09 | 5.910 | 5.990 | 5.700 | 5.820 | 5.820 | 8,424,000 |
| 2021-12-08 | 6.120 | 6.160 | 5.900 | 5.920 | 5.920 | 8,999,000 |
| 2021-12-07 | 5.900 | 6.100 | 5.860 | 6.060 | 6.060 | 9,517,000 |
| 2021-12-06 | 5.910 | 5.980 | 5.710 | 5.840 | 5.840 | 7,160,000 |
| 2021-12-03 | 5.820 | 6.090 | 5.600 | 5.790 | 5.790 | 16,964,500 |
| 2021-12-02 | 6.590 | 6.590 | 5.810 | 5.950 | 5.950 | 22,828,500 |
| 2021-12-01 | 6.550 | 6.660 | 6.500 | 6.560 | 6.560 | 3,192,000 |
| 2021-11-30 | 6.650 | 6.800 | 6.520 | 6.550 | 6.550 | 4,448,500 |
| 2021-11-29 | 6.380 | 6.720 | 6.200 | 6.610 | 6.610 | 12,590,000 |
| 2021-11-26 | 6.400 | 6.580 | 6.350 | 6.430 | 6.430 | 15,036,000 |
| 2021-11-25 | 6.350 | 6.510 | 6.260 | 6.440 | 6.440 | 12,229,000 |
| 2021-11-24 | 6.550 | 6.600 | 6.150 | 6.320 | 6.320 | 14,779,000 |
| 2021-11-23 | 6.850 | 6.900 | 6.500 | 6.520 | 6.520 | 13,762,500 |
| 2021-11-22 | 7.010 | 7.010 | 6.490 | 6.830 | 6.830 | 21,603,000 |
| 2021-11-19 | 7.080 | 7.160 | 6.980 | 7.040 | 7.040 | 5,927,000 |
| 2021-11-18 | 7.060 | 7.100 | 6.940 | 7.050 | 7.050 | 8,911,500 |
| 2021-11-17 | 7.270 | 7.270 | 6.950 | 7.010 | 7.010 | 7,416,500 |
| 2021-11-16 | 7.210 | 7.290 | 7.120 | 7.250 | 7.250 | 6,780,000 |
| 2021-11-15 | 7.020 | 7.250 | 6.980 | 7.120 | 7.120 | 7,236,500 |
| 2021-11-12 | 7.100 | 7.140 | 6.980 | 7.000 | 7.000 | 9,292,500 |
| 2021-11-11 | 7.300 | 7.350 | 7.060 | 7.100 | 7.100 | 8,222,500 |
| 2021-11-10 | 7.270 | 7.350 | 7.200 | 7.280 | 7.280 | 3,908,500 |
| 2021-11-09 | 7.680 | 7.680 | 7.250 | 7.270 | 7.270 | 14,060,000 |
| 2021-11-08 | 7.830 | 7.930 | 7.610 | 7.630 | 7.630 | 11,316,000 |
| 2021-11-05 | 8.050 | 8.050 | 7.750 | 7.770 | 7.770 | 16,768,000 |
| 2021-11-04 | 7.700 | 8.050 | 7.650 | 7.980 | 7.980 | 30,351,500 |
| 2021-11-03 | 7.430 | 7.720 | 7.430 | 7.650 | 7.650 | 14,502,000 |
| 2021-11-02 | 7.470 | 7.760 | 7.350 | 7.500 | 7.500 | 19,268,000 |
| 2021-11-01 | 7.160 | 7.650 | 7.080 | 7.470 | 7.470 | 24,506,500 |
| 2021-10-29 | 7.100 | 7.140 | 6.980 | 7.030 | 7.030 | 6,954,000 |
| 2021-10-28 | 7.180 | 7.230 | 7.070 | 7.100 | 7.100 | 8,780,500 |
| 2021-10-27 | 7.350 | 7.370 | 7.120 | 7.170 | 7.170 | 8,925,500 |
| 2021-10-26 | 7.200 | 7.300 | 7.070 | 7.090 | 7.090 | 7,297,500 |
| 2021-10-25 | 7.290 | 7.320 | 7.080 | 7.120 | 7.120 | 4,649,500 |
| 2021-10-22 | 7.290 | 7.350 | 7.090 | 7.220 | 7.220 | 10,572,000 |
| 2021-10-21 | 7.550 | 7.640 | 7.290 | 7.340 | 7.340 | 6,795,000 |
| 2021-10-20 | 7.430 | 7.640 | 7.360 | 7.530 | 7.530 | 15,608,500 |
| 2021-10-18 | 7.380 | 7.520 | 7.240 | 7.290 | 7.290 | 7,264,500 |
| 2021-10-15 | 7.350 | 7.580 | 7.150 | 7.530 | 7.530 | 16,174,500 |
| 2021-10-14 | 7.000 | 7.400 | 6.900 | 7.320 | 7.320 | 9,738,500 |
← NewerPage 21 of 21 · 1,242 trading days
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.