Cnergyico PK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 7.780 | 8.230 | 7.680 | 8.100 | 8.100 | 83,675,086 |
| 2026-04-20 | 7.690 | 7.870 | 7.520 | 7.670 | 7.670 | 29,129,490 |
| 2026-04-17 | 7.500 | 7.840 | 7.500 | 7.740 | 7.740 | 33,693,931 |
| 2026-04-16 | 7.500 | 7.640 | 7.430 | 7.480 | 7.480 | 11,895,098 |
| 2026-04-15 | 7.500 | 7.620 | 7.410 | 7.440 | 7.440 | 27,381,914 |
| 2026-04-14 | 7.310 | 7.460 | 7.250 | 7.330 | 7.330 | 15,548,150 |
| 2026-04-13 | 7.300 | 7.390 | 7.190 | 7.210 | 7.210 | 12,088,600 |
| 2026-04-10 | 7.590 | 7.650 | 7.510 | 7.540 | 7.540 | 12,042,928 |
| 2026-04-09 | 7.510 | 7.850 | 7.490 | 7.510 | 7.510 | 21,827,824 |
| 2026-04-08 | 7.700 | 7.930 | 7.500 | 7.850 | 7.850 | 76,757,365 |
| 2026-04-07 | 7.050 | 7.370 | 7.050 | 7.250 | 7.250 | 16,666,670 |
| 2026-04-06 | 7.320 | 7.680 | 7.070 | 7.210 | 7.210 | 57,956,230 |
| 2026-04-03 | 6.810 | 7.570 | 6.800 | 7.450 | 7.450 | 97,208,841 |
| 2026-04-02 | 6.740 | 6.930 | 6.640 | 6.860 | 6.860 | 14,448,806 |
| 2026-04-01 | 6.750 | 7.110 | 6.620 | 6.950 | 6.950 | 38,009,642 |
| 2026-03-31 | 6.390 | 6.650 | 6.390 | 6.540 | 6.540 | 6,787,845 |
| 2026-03-30 | 6.690 | 6.700 | 6.250 | 6.390 | 6.390 | 10,580,400 |
| 2026-03-27 | 6.830 | 6.920 | 6.650 | 6.690 | 6.690 | 11,652,701 |
| 2026-03-26 | 7.020 | 7.050 | 6.790 | 6.820 | 6.820 | 15,293,118 |
| 2026-03-25 | 7.020 | 7.150 | 6.990 | 7.080 | 7.080 | 13,146,177 |
| 2026-03-24 | 7.070 | 7.100 | 6.940 | 6.990 | 6.990 | 12,866,480 |
| 2026-03-19 | 6.850 | 6.950 | 6.800 | 6.880 | 6.880 | 8,444,297 |
| 2026-03-18 | 6.900 | 7.040 | 6.880 | 6.980 | 6.980 | 9,856,619 |
| 2026-03-17 | 6.950 | 7.040 | 6.810 | 6.920 | 6.920 | 7,177,055 |
| 2026-03-16 | 7.040 | 7.100 | 6.880 | 6.930 | 6.930 | 14,597,570 |
| 2026-03-13 | 6.900 | 7.010 | 6.820 | 6.970 | 6.970 | 4,264,025 |
| 2026-03-12 | 6.980 | 7.080 | 6.850 | 6.910 | 6.910 | 14,060,673 |
| 2026-03-11 | 6.960 | 7.190 | 6.920 | 7.060 | 7.060 | 27,351,074 |
| 2026-03-10 | 6.870 | 7.130 | 6.860 | 6.920 | 6.920 | 27,361,881 |
| 2026-03-09 | 6.850 | 6.850 | 6.100 | 6.550 | 6.550 | 26,386,641 |
| 2026-03-06 | 6.900 | 7.020 | 6.610 | 6.700 | 6.700 | 22,424,861 |
| 2026-03-05 | 6.460 | 7.100 | 6.450 | 6.980 | 6.980 | 42,455,129 |
| 2026-03-04 | 6.350 | 6.480 | 6.200 | 6.410 | 6.410 | 12,140,942 |
| 2026-03-03 | 6.000 | 6.680 | 5.870 | 6.330 | 6.330 | 25,439,500 |
| 2026-03-02 | 6.300 | 6.580 | 6.100 | 6.100 | 6.100 | 35,597,809 |
| 2026-02-27 | 7.020 | 7.250 | 7.000 | 7.100 | 7.100 | 12,282,469 |
| 2026-02-26 | 7.150 | 7.350 | 7.000 | 7.260 | 7.260 | 18,195,087 |
| 2026-02-25 | 7.020 | 7.550 | 6.900 | 7.170 | 7.170 | 70,330,560 |
| 2026-02-24 | 6.700 | 6.850 | 6.400 | 6.620 | 6.620 | 16,691,789 |
| 2026-02-23 | 7.200 | 7.200 | 6.500 | 6.650 | 6.650 | 11,440,710 |
| 2026-02-20 | 7.150 | 7.200 | 6.650 | 7.010 | 7.010 | 19,236,660 |
| 2026-02-19 | 7.590 | 7.590 | 7.030 | 7.150 | 7.150 | 11,918,907 |
| 2026-02-18 | 7.470 | 7.680 | 7.470 | 7.540 | 7.540 | 23,735,701 |
| 2026-02-17 | 7.620 | 7.750 | 7.320 | 7.470 | 7.470 | 28,684,830 |
| 2026-02-16 | 7.830 | 7.920 | 7.580 | 7.620 | 7.620 | 17,129,061 |
| 2026-02-13 | 7.990 | 7.990 | 7.750 | 7.830 | 7.830 | 16,499,589 |
| 2026-02-12 | 8.170 | 8.190 | 7.720 | 7.850 | 7.850 | 52,213,728 |
| 2026-02-11 | 8.380 | 8.590 | 8.120 | 8.160 | 8.160 | 81,776,987 |
| 2026-02-10 | 7.680 | 8.400 | 7.680 | 8.250 | 8.250 | 189,381,109 |
| 2026-02-09 | 7.680 | 7.730 | 7.560 | 7.680 | 7.680 | 15,104,610 |
| 2026-02-06 | 7.670 | 7.720 | 7.490 | 7.530 | 7.530 | 13,681,021 |
| 2026-02-04 | 7.770 | 7.770 | 7.630 | 7.670 | 7.670 | 6,786,593 |
| 2026-02-03 | 7.550 | 7.800 | 7.550 | 7.690 | 7.690 | 17,568,641 |
| 2026-02-02 | 7.630 | 7.700 | 7.530 | 7.550 | 7.550 | 9,777,790 |
| 2026-01-30 | 7.650 | 7.780 | 7.580 | 7.600 | 7.600 | 11,500,033 |
| 2026-01-29 | 7.740 | 7.840 | 7.600 | 7.640 | 7.640 | 13,343,739 |
| 2026-01-28 | 7.890 | 7.890 | 7.700 | 7.740 | 7.740 | 16,011,284 |
| 2026-01-27 | 7.910 | 7.910 | 7.690 | 7.790 | 7.790 | 12,960,130 |
| 2026-01-26 | 8.000 | 8.050 | 7.860 | 7.910 | 7.910 | 18,982,260 |
| 2026-01-23 | 8.040 | 8.200 | 7.800 | 7.960 | 7.960 | 53,384,296 |
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.