Cnergyico PK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 7.300 | 7.350 | 7.130 | 7.190 | 7.190 | 8,828,111 |
| 2025-08-05 | 7.420 | 7.440 | 7.260 | 7.280 | 7.280 | 10,966,680 |
| 2025-08-04 | 7.300 | 7.620 | 7.250 | 7.390 | 7.390 | 53,705,312 |
| 2025-08-01 | 6.830 | 7.150 | 6.810 | 7.110 | 7.110 | 31,059,170 |
| 2025-07-31 | 6.900 | 6.910 | 6.690 | 6.730 | 6.730 | 6,594,707 |
| 2025-07-30 | 6.900 | 6.930 | 6.720 | 6.810 | 6.810 | 3,838,255 |
| 2025-07-29 | 7.060 | 7.070 | 6.800 | 6.850 | 6.850 | 7,730,662 |
| 2025-07-28 | 7.060 | 7.080 | 6.960 | 7.000 | 7.000 | 5,292,956 |
| 2025-07-25 | 7.120 | 7.180 | 7.000 | 7.030 | 7.030 | 12,578,480 |
| 2025-07-24 | 6.950 | 7.140 | 6.800 | 7.090 | 7.090 | 23,125,569 |
| 2025-07-23 | 6.950 | 7.040 | 6.940 | 6.950 | 6.950 | 3,899,352 |
| 2025-07-22 | 6.960 | 7.060 | 6.930 | 6.990 | 6.990 | 9,023,048 |
| 2025-07-21 | 7.000 | 7.060 | 6.920 | 6.970 | 6.970 | 5,485,524 |
| 2025-07-18 | 7.140 | 7.180 | 6.990 | 7.010 | 7.010 | 11,055,462 |
| 2025-07-17 | 7.130 | 7.270 | 7.070 | 7.120 | 7.120 | 12,020,492 |
| 2025-07-16 | 7.190 | 7.190 | 6.970 | 7.070 | 7.070 | 8,912,896 |
| 2025-07-15 | 7.150 | 7.220 | 7.010 | 7.040 | 7.040 | 7,994,590 |
| 2025-07-14 | 7.210 | 7.250 | 7.150 | 7.180 | 7.180 | 4,723,268 |
| 2025-07-11 | 7.190 | 7.270 | 7.100 | 7.120 | 7.120 | 9,894,405 |
| 2025-07-10 | 7.180 | 7.290 | 7.100 | 7.120 | 7.120 | 9,544,814 |
| 2025-07-09 | 7.160 | 7.230 | 7.110 | 7.190 | 7.190 | 7,368,200 |
| 2025-07-08 | 7.200 | 7.280 | 7.100 | 7.160 | 7.160 | 13,234,450 |
| 2025-07-07 | 7.160 | 7.270 | 7.120 | 7.160 | 7.160 | 5,119,470 |
| 2025-07-04 | 7.100 | 7.150 | 7.050 | 7.110 | 7.110 | 3,770,695 |
| 2025-07-03 | 7.160 | 7.200 | 7.010 | 7.100 | 7.100 | 9,603,801 |
| 2025-07-02 | 7.220 | 7.300 | 7.160 | 7.180 | 7.180 | 12,438,163 |
| 2025-07-01 | 7.140 | 7.320 | 7.140 | 7.220 | 7.220 | 12,620,540 |
| 2025-06-30 | 7.140 | 7.230 | 7.100 | 7.130 | 7.130 | 17,395,410 |
| 2025-06-27 | 7.100 | 7.190 | 7.060 | 7.110 | 7.110 | 7,544,374 |
| 2025-06-26 | 7.250 | 7.250 | 7.050 | 7.150 | 7.150 | 18,165,155 |
| 2025-06-25 | 7.150 | 7.390 | 7.040 | 7.250 | 7.250 | 39,573,275 |
| 2025-06-24 | 7.090 | 7.300 | 6.950 | 7.160 | 7.160 | 37,885,160 |
| 2025-06-23 | 6.880 | 6.990 | 6.560 | 6.630 | 6.630 | 14,226,100 |
| 2025-06-20 | 7.290 | 7.290 | 7.070 | 7.110 | 7.110 | 3,945,717 |
| 2025-06-19 | 7.150 | 7.300 | 7.070 | 7.170 | 7.170 | 7,644,185 |
| 2025-06-18 | 7.270 | 7.270 | 7.110 | 7.120 | 7.120 | 6,173,758 |
| 2025-06-17 | 7.300 | 7.360 | 7.170 | 7.200 | 7.200 | 15,944,930 |
| 2025-06-16 | 7.170 | 7.410 | 7.090 | 7.240 | 7.240 | 23,084,250 |
| 2025-06-13 | 7.350 | 7.450 | 7.110 | 7.300 | 7.300 | 26,834,469 |
| 2025-06-12 | 7.710 | 7.880 | 7.590 | 7.650 | 7.650 | 18,031,222 |
| 2025-06-11 | 8.010 | 8.050 | 7.700 | 7.740 | 7.740 | 21,843,411 |
| 2025-06-10 | 7.990 | 8.120 | 7.780 | 8.030 | 8.030 | 61,375,367 |
| 2025-06-05 | 7.850 | 7.980 | 7.670 | 7.930 | 7.930 | 11,267,829 |
| 2025-06-04 | 7.700 | 7.990 | 7.700 | 7.820 | 7.820 | 14,205,712 |
| 2025-06-03 | 7.600 | 7.740 | 7.560 | 7.690 | 7.690 | 2,381,854 |
| 2025-06-02 | 7.900 | 8.000 | 7.620 | 7.660 | 7.660 | 8,431,713 |
| 2025-05-30 | 7.800 | 8.110 | 7.800 | 7.860 | 7.860 | 35,756,575 |
| 2025-05-29 | 7.550 | 7.920 | 7.530 | 7.790 | 7.790 | 21,502,955 |
| 2025-05-27 | 7.740 | 7.740 | 7.490 | 7.550 | 7.550 | 9,696,310 |
| 2025-05-26 | 7.600 | 7.850 | 7.530 | 7.680 | 7.680 | 11,317,640 |
| 2025-05-23 | 7.620 | 7.740 | 7.530 | 7.600 | 7.600 | 7,566,384 |
| 2025-05-22 | 7.900 | 7.970 | 7.550 | 7.620 | 7.620 | 12,515,981 |
| 2025-05-21 | 7.700 | 8.020 | 7.700 | 7.940 | 7.940 | 30,009,766 |
| 2025-05-20 | 7.760 | 7.930 | 7.630 | 7.720 | 7.720 | 11,656,070 |
| 2025-05-19 | 7.700 | 7.800 | 7.550 | 7.700 | 7.700 | 6,496,639 |
| 2025-05-16 | 7.940 | 8.080 | 7.650 | 7.680 | 7.680 | 32,290,570 |
| 2025-05-15 | 7.500 | 7.910 | 7.500 | 7.850 | 7.850 | 47,570,879 |
| 2025-05-14 | 7.250 | 7.500 | 7.120 | 7.370 | 7.370 | 19,025,400 |
| 2025-05-13 | 7.490 | 7.490 | 7.050 | 7.330 | 7.330 | 24,174,881 |
| 2025-05-12 | 7.290 | 7.420 | 7.020 | 7.420 | 7.420 | 33,453,488 |
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.