Cnergyico PK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 7.760 | 7.800 | 7.350 | 7.430 | 7.430 | 35,277,431 |
| 2025-10-29 | 7.700 | 7.780 | 7.340 | 7.410 | 7.410 | 19,630,228 |
| 2025-10-28 | 7.710 | 8.070 | 7.530 | 7.750 | 7.750 | 31,720,430 |
| 2025-10-27 | 7.800 | 7.830 | 7.650 | 7.720 | 7.720 | 11,080,500 |
| 2025-10-24 | 7.930 | 7.980 | 7.720 | 7.800 | 7.800 | 14,234,374 |
| 2025-10-23 | 8.060 | 8.100 | 7.910 | 7.930 | 7.930 | 15,853,259 |
| 2025-10-22 | 8.100 | 8.180 | 8.010 | 8.070 | 8.070 | 11,507,031 |
| 2025-10-21 | 8.200 | 8.290 | 8.100 | 8.110 | 8.110 | 17,758,500 |
| 2025-10-20 | 8.340 | 8.390 | 8.100 | 8.150 | 8.150 | 34,071,273 |
| 2025-10-17 | 8.390 | 8.440 | 8.130 | 8.210 | 8.210 | 20,889,648 |
| 2025-10-16 | 8.200 | 8.630 | 8.030 | 8.320 | 8.320 | 90,051,089 |
| 2025-10-15 | 8.380 | 8.380 | 8.100 | 8.140 | 8.140 | 25,358,631 |
| 2025-10-14 | 7.930 | 8.300 | 7.930 | 8.240 | 8.240 | 50,823,969 |
| 2025-10-13 | 8.110 | 8.240 | 7.790 | 7.830 | 7.830 | 44,902,594 |
| 2025-10-10 | 8.450 | 8.640 | 8.210 | 8.270 | 8.270 | 44,211,217 |
| 2025-10-09 | 8.520 | 8.770 | 8.390 | 8.430 | 8.430 | 35,229,939 |
| 2025-10-08 | 8.810 | 9.000 | 8.530 | 8.580 | 8.580 | 39,258,012 |
| 2025-10-07 | 8.990 | 9.130 | 8.670 | 8.760 | 8.760 | 90,723,992 |
| 2025-10-06 | 9.070 | 9.070 | 8.500 | 8.790 | 8.790 | 64,429,980 |
| 2025-10-03 | 8.600 | 9.390 | 8.460 | 9.070 | 9.070 | 211,444,284 |
| 2025-10-02 | 8.500 | 8.670 | 8.320 | 8.520 | 8.520 | 36,862,496 |
| 2025-10-01 | 8.320 | 8.550 | 8.100 | 8.440 | 8.440 | 30,360,823 |
| 2025-09-30 | 8.720 | 8.810 | 8.200 | 8.330 | 8.330 | 45,604,000 |
| 2025-09-29 | 8.950 | 9.020 | 8.620 | 8.720 | 8.720 | 50,164,488 |
| 2025-09-26 | 8.800 | 9.080 | 8.560 | 8.810 | 8.810 | 73,630,584 |
| 2025-09-25 | 8.490 | 9.170 | 8.270 | 8.850 | 8.850 | 207,134,630 |
| 2025-09-24 | 8.630 | 8.820 | 8.400 | 8.610 | 8.610 | 96,383,932 |
| 2025-09-23 | 8.710 | 8.850 | 8.330 | 8.500 | 8.500 | 61,668,648 |
| 2025-09-22 | 8.000 | 8.850 | 7.940 | 8.540 | 8.540 | 158,719,906 |
| 2025-09-19 | 8.690 | 8.840 | 7.810 | 8.120 | 8.120 | 170,300,468 |
| 2025-09-18 | 7.520 | 8.410 | 7.440 | 8.410 | 8.410 | 213,091,825 |
| 2025-09-17 | 7.480 | 7.600 | 7.350 | 7.410 | 7.410 | 54,529,655 |
| 2025-09-16 | 7.170 | 7.400 | 7.150 | 7.360 | 7.360 | 27,251,670 |
| 2025-09-15 | 7.130 | 7.190 | 7.100 | 7.160 | 7.160 | 1,834,702 |
| 2025-09-12 | 7.170 | 7.230 | 7.090 | 7.130 | 7.130 | 4,035,328 |
| 2025-09-11 | 7.240 | 7.300 | 7.110 | 7.160 | 7.160 | 7,335,146 |
| 2025-09-10 | 7.150 | 7.200 | 7.100 | 7.160 | 7.160 | 4,834,648 |
| 2025-09-09 | 7.210 | 7.280 | 7.130 | 7.150 | 7.150 | 6,052,679 |
| 2025-09-08 | 7.220 | 7.300 | 7.170 | 7.220 | 7.220 | 15,141,680 |
| 2025-09-05 | 7.400 | 7.450 | 7.240 | 7.270 | 7.270 | 10,926,369 |
| 2025-09-04 | 7.190 | 7.420 | 7.180 | 7.360 | 7.360 | 23,707,650 |
| 2025-09-03 | 7.220 | 7.290 | 7.170 | 7.190 | 7.190 | 9,343,876 |
| 2025-09-02 | 7.300 | 7.320 | 7.120 | 7.220 | 7.220 | 17,156,600 |
| 2025-09-01 | 7.280 | 7.370 | 7.150 | 7.250 | 7.250 | 29,264,580 |
| 2025-08-29 | 7.140 | 7.490 | 7.140 | 7.220 | 7.220 | 37,805,920 |
| 2025-08-28 | 6.920 | 7.070 | 6.920 | 6.980 | 6.980 | 8,038,945 |
| 2025-08-27 | 7.120 | 7.190 | 6.890 | 6.920 | 6.920 | 12,597,969 |
| 2025-08-26 | 7.080 | 7.150 | 7.010 | 7.080 | 7.080 | 4,748,567 |
| 2025-08-25 | 7.120 | 7.150 | 7.020 | 7.030 | 7.030 | 4,411,669 |
| 2025-08-22 | 7.090 | 7.220 | 7.090 | 7.110 | 7.110 | 9,676,403 |
| 2025-08-21 | 7.200 | 7.290 | 7.000 | 7.080 | 7.080 | 19,845,417 |
| 2025-08-20 | 7.130 | 7.140 | 7.010 | 7.080 | 7.080 | 9,646,383 |
| 2025-08-19 | 7.050 | 7.120 | 7.010 | 7.090 | 7.090 | 8,089,491 |
| 2025-08-18 | 7.020 | 7.120 | 6.990 | 7.030 | 7.030 | 4,336,695 |
| 2025-08-15 | 7.060 | 7.120 | 7.000 | 7.060 | 7.060 | 4,697,477 |
| 2025-08-13 | 7.120 | 7.150 | 7.010 | 7.060 | 7.060 | 5,106,468 |
| 2025-08-12 | 7.240 | 7.250 | 7.100 | 7.120 | 7.120 | 4,624,202 |
| 2025-08-11 | 7.150 | 7.270 | 7.110 | 7.240 | 7.240 | 8,592,174 |
| 2025-08-08 | 7.230 | 7.360 | 7.110 | 7.140 | 7.140 | 5,980,914 |
| 2025-08-07 | 7.190 | 7.410 | 7.150 | 7.230 | 7.230 | 15,309,361 |
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.