Cnergyico PK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 7.870 | 8.100 | 7.840 | 7.990 | 7.990 | 33,092,136 |
| 2026-01-21 | 7.830 | 8.070 | 7.810 | 7.840 | 7.840 | 41,970,813 |
| 2026-01-20 | 7.800 | 7.980 | 7.660 | 7.830 | 7.830 | 49,293,141 |
| 2026-01-19 | 7.680 | 7.900 | 7.600 | 7.740 | 7.740 | 27,787,580 |
| 2026-01-16 | 7.440 | 7.660 | 7.410 | 7.620 | 7.620 | 24,408,560 |
| 2026-01-15 | 7.440 | 7.540 | 7.350 | 7.400 | 7.400 | 5,942,257 |
| 2026-01-14 | 7.690 | 7.690 | 7.430 | 7.440 | 7.440 | 10,052,190 |
| 2026-01-13 | 7.680 | 7.740 | 7.540 | 7.560 | 7.560 | 11,412,080 |
| 2026-01-12 | 7.700 | 7.830 | 7.500 | 7.560 | 7.560 | 18,908,141 |
| 2026-01-09 | 7.800 | 7.870 | 7.580 | 7.640 | 7.640 | 18,747,023 |
| 2026-01-08 | 7.840 | 8.020 | 7.760 | 7.820 | 7.820 | 46,976,797 |
| 2026-01-07 | 7.740 | 7.800 | 7.650 | 7.750 | 7.750 | 12,077,564 |
| 2026-01-06 | 7.650 | 7.880 | 7.500 | 7.740 | 7.740 | 41,620,527 |
| 2026-01-05 | 7.510 | 7.830 | 7.400 | 7.650 | 7.650 | 43,310,320 |
| 2026-01-02 | 7.570 | 7.650 | 7.460 | 7.510 | 7.510 | 25,132,330 |
| 2026-01-01 | 7.360 | 7.580 | 7.360 | 7.510 | 7.510 | 17,063,625 |
| 2025-12-31 | 7.580 | 7.600 | 7.340 | 7.360 | 7.360 | 22,608,036 |
| 2025-12-30 | 7.240 | 7.500 | 7.240 | 7.420 | 7.420 | 25,608,430 |
| 2025-12-29 | 7.300 | 7.400 | 7.180 | 7.200 | 7.200 | 11,766,340 |
| 2025-12-26 | 7.530 | 7.530 | 7.270 | 7.300 | 7.300 | 10,867,320 |
| 2025-12-24 | 7.460 | 7.540 | 7.370 | 7.390 | 7.390 | 8,891,901 |
| 2025-12-23 | 7.570 | 7.670 | 7.390 | 7.410 | 7.410 | 16,068,240 |
| 2025-12-22 | 7.600 | 7.600 | 7.470 | 7.510 | 7.510 | 6,229,312 |
| 2025-12-19 | 7.700 | 7.730 | 7.490 | 7.580 | 7.580 | 12,731,360 |
| 2025-12-18 | 7.750 | 7.810 | 7.690 | 7.710 | 7.710 | 4,123,408 |
| 2025-12-17 | 7.610 | 7.820 | 7.610 | 7.740 | 7.740 | 7,712,623 |
| 2025-12-16 | 7.680 | 7.820 | 7.620 | 7.650 | 7.650 | 9,665,717 |
| 2025-12-15 | 7.870 | 7.870 | 7.650 | 7.680 | 7.680 | 7,507,722 |
| 2025-12-12 | 7.720 | 7.850 | 7.700 | 7.740 | 7.740 | 4,322,854 |
| 2025-12-11 | 7.870 | 7.870 | 7.700 | 7.720 | 7.720 | 6,841,866 |
| 2025-12-10 | 7.990 | 8.000 | 7.760 | 7.790 | 7.790 | 9,030,451 |
| 2025-12-09 | 8.010 | 8.040 | 7.850 | 7.900 | 7.900 | 12,010,180 |
| 2025-12-08 | 7.930 | 8.100 | 7.760 | 7.930 | 7.930 | 13,767,320 |
| 2025-12-05 | 7.860 | 8.040 | 7.750 | 7.860 | 7.860 | 22,332,759 |
| 2025-12-04 | 7.460 | 7.790 | 7.460 | 7.730 | 7.730 | 12,392,040 |
| 2025-12-03 | 7.500 | 7.640 | 7.460 | 7.490 | 7.490 | 5,625,573 |
| 2025-12-02 | 7.680 | 7.770 | 7.490 | 7.530 | 7.530 | 7,823,454 |
| 2025-12-01 | 7.520 | 7.730 | 7.520 | 7.690 | 7.690 | 9,913,002 |
| 2025-11-28 | 7.530 | 7.600 | 7.460 | 7.500 | 7.500 | 10,071,160 |
| 2025-11-27 | 7.570 | 7.640 | 7.500 | 7.530 | 7.530 | 4,894,188 |
| 2025-11-26 | 7.510 | 7.610 | 7.390 | 7.570 | 7.570 | 7,756,020 |
| 2025-11-25 | 7.670 | 7.790 | 7.580 | 7.610 | 7.610 | 6,456,832 |
| 2025-11-24 | 7.850 | 7.960 | 7.570 | 7.670 | 7.670 | 16,873,670 |
| 2025-11-21 | 7.950 | 7.990 | 7.800 | 7.840 | 7.840 | 5,091,725 |
| 2025-11-20 | 7.950 | 8.110 | 7.900 | 7.930 | 7.930 | 8,383,281 |
| 2025-11-19 | 8.100 | 8.170 | 7.880 | 7.920 | 7.920 | 14,966,498 |
| 2025-11-18 | 8.000 | 8.130 | 7.810 | 7.960 | 7.960 | 31,775,340 |
| 2025-11-17 | 7.760 | 7.930 | 7.680 | 7.840 | 7.840 | 12,413,450 |
| 2025-11-14 | 7.630 | 7.780 | 7.580 | 7.610 | 7.610 | 6,821,270 |
| 2025-11-13 | 7.690 | 7.760 | 7.550 | 7.600 | 7.600 | 10,572,662 |
| 2025-11-12 | 7.610 | 7.850 | 7.510 | 7.590 | 7.590 | 13,707,164 |
| 2025-11-11 | 7.990 | 7.990 | 7.650 | 7.690 | 7.690 | 14,306,220 |
| 2025-11-10 | 8.000 | 8.020 | 7.690 | 7.940 | 7.940 | 15,856,870 |
| 2025-11-07 | 7.730 | 7.980 | 7.730 | 7.820 | 7.820 | 12,314,414 |
| 2025-11-06 | 8.040 | 8.040 | 7.710 | 7.750 | 7.750 | 6,542,993 |
| 2025-11-05 | 7.760 | 8.040 | 7.660 | 7.830 | 7.830 | 20,713,003 |
| 2025-11-04 | 7.800 | 7.860 | 7.680 | 7.720 | 7.720 | 9,336,879 |
| 2025-11-03 | 7.720 | 7.900 | 7.640 | 7.840 | 7.840 | 13,149,630 |
| 2025-10-31 | 7.550 | 7.750 | 7.500 | 7.640 | 7.640 | 22,060,801 |
| 2025-10-30 | 7.760 | 7.800 | 7.350 | 7.430 | 7.430 | 35,277,431 |
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.