Cnergyico PK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 5.760 | 6.530 | 5.350 | 6.420 | 6.420 | 33,590,475 |
| 2025-05-08 | 6.760 | 6.790 | 5.580 | 5.720 | 5.720 | 19,599,369 |
| 2025-05-07 | 6.410 | 6.780 | 6.410 | 6.580 | 6.580 | 15,756,600 |
| 2025-05-06 | 7.140 | 7.170 | 7.070 | 7.090 | 7.090 | 8,030,127 |
| 2025-05-05 | 7.150 | 7.180 | 6.920 | 7.050 | 7.050 | 8,200,468 |
| 2025-05-02 | 7.010 | 7.250 | 6.850 | 7.110 | 7.110 | 27,367,683 |
| 2025-04-30 | 7.750 | 7.750 | 6.930 | 7.090 | 7.090 | 46,167,602 |
| 2025-04-29 | 7.530 | 7.850 | 7.460 | 7.810 | 7.810 | 14,819,780 |
| 2025-04-28 | 7.810 | 7.930 | 7.400 | 7.540 | 7.540 | 12,357,230 |
| 2025-04-25 | 8.000 | 8.070 | 7.750 | 7.820 | 7.820 | 16,717,260 |
| 2025-04-24 | 7.990 | 8.120 | 7.810 | 7.990 | 7.990 | 22,195,939 |
| 2025-04-23 | 8.430 | 8.520 | 8.150 | 8.220 | 8.220 | 20,143,289 |
| 2025-04-22 | 8.550 | 8.590 | 8.400 | 8.430 | 8.430 | 15,624,390 |
| 2025-04-21 | 8.530 | 8.750 | 8.500 | 8.550 | 8.550 | 103,028,398 |
| 2025-04-18 | 8.560 | 8.570 | 8.470 | 8.540 | 8.540 | 17,544,369 |
| 2025-04-17 | 8.500 | 8.590 | 8.500 | 8.530 | 8.530 | 17,945,029 |
| 2025-04-16 | 8.530 | 8.680 | 8.450 | 8.510 | 8.510 | 35,607,754 |
| 2025-04-15 | 8.740 | 8.820 | 8.460 | 8.530 | 8.530 | 32,091,010 |
| 2025-04-14 | 8.430 | 8.740 | 8.420 | 8.640 | 8.640 | 55,091,070 |
| 2025-04-11 | 8.490 | 8.520 | 8.320 | 8.410 | 8.410 | 30,469,000 |
| 2025-04-10 | 8.550 | 8.840 | 8.450 | 8.520 | 8.520 | 86,573,188 |
| 2025-04-09 | 8.340 | 8.420 | 8.110 | 8.320 | 8.320 | 51,834,762 |
| 2025-04-08 | 7.850 | 8.630 | 7.850 | 8.400 | 8.400 | 121,664,602 |
| 2025-04-07 | 8.100 | 8.100 | 7.320 | 7.830 | 7.830 | 53,401,922 |
| 2025-04-04 | 8.260 | 8.490 | 8.220 | 8.290 | 8.290 | 61,333,930 |
| 2025-04-03 | 8.210 | 8.380 | 8.080 | 8.170 | 8.170 | 20,023,869 |
| 2025-03-27 | 8.000 | 8.410 | 7.950 | 8.260 | 8.260 | 45,500,559 |
| 2025-03-26 | 7.950 | 8.110 | 7.950 | 8.000 | 8.000 | 17,470,859 |
| 2025-03-25 | 7.940 | 7.980 | 7.870 | 7.940 | 7.940 | 14,454,840 |
| 2025-03-24 | 8.000 | 8.070 | 7.800 | 7.940 | 7.940 | 19,218,180 |
| 2025-03-21 | 8.300 | 8.300 | 7.930 | 7.980 | 7.980 | 49,087,352 |
| 2025-03-20 | 7.530 | 8.290 | 7.520 | 8.210 | 8.210 | 163,976,891 |
| 2025-03-19 | 7.540 | 7.550 | 7.400 | 7.500 | 7.500 | 4,427,217 |
| 2025-03-18 | 7.520 | 7.570 | 7.460 | 7.520 | 7.520 | 5,626,279 |
| 2025-03-17 | 7.450 | 7.580 | 7.420 | 7.500 | 7.500 | 6,336,743 |
| 2025-03-14 | 7.550 | 7.600 | 7.460 | 7.480 | 7.480 | 4,904,204 |
| 2025-03-13 | 7.440 | 7.610 | 7.380 | 7.490 | 7.490 | 13,785,110 |
| 2025-03-12 | 7.500 | 7.550 | 7.350 | 7.370 | 7.370 | 8,452,487 |
| 2025-03-11 | 7.480 | 7.510 | 7.350 | 7.400 | 7.400 | 7,947,361 |
| 2025-03-10 | 7.580 | 7.620 | 7.460 | 7.540 | 7.540 | 4,534,442 |
| 2025-03-07 | 7.540 | 7.600 | 7.500 | 7.580 | 7.580 | 9,756,673 |
| 2025-03-06 | 7.390 | 7.550 | 7.350 | 7.490 | 7.490 | 10,543,880 |
| 2025-03-05 | 7.450 | 7.570 | 7.300 | 7.330 | 7.330 | 5,004,117 |
| 2025-03-04 | 7.350 | 7.480 | 7.270 | 7.460 | 7.460 | 5,972,092 |
| 2025-03-03 | 7.610 | 7.630 | 7.300 | 7.350 | 7.350 | 6,762,246 |
| 2025-02-28 | 7.850 | 7.850 | 7.530 | 7.580 | 7.580 | 12,590,440 |
| 2025-02-27 | 7.800 | 8.060 | 7.800 | 7.810 | 7.810 | 71,837,023 |
| 2025-02-26 | 7.150 | 7.990 | 7.080 | 7.690 | 7.690 | 83,863,188 |
| 2025-02-25 | 7.290 | 7.290 | 7.100 | 7.130 | 7.130 | 5,822,388 |
| 2025-02-24 | 7.110 | 7.280 | 7.020 | 7.250 | 7.250 | 8,565,123 |
| 2025-02-21 | 7.200 | 7.300 | 7.140 | 7.160 | 7.160 | 5,134,135 |
| 2025-02-20 | 7.220 | 7.290 | 7.190 | 7.210 | 7.210 | 7,936,879 |
| 2025-02-19 | 7.210 | 7.370 | 7.150 | 7.220 | 7.220 | 12,912,450 |
| 2025-02-18 | 7.110 | 7.380 | 7.050 | 7.260 | 7.260 | 9,882,877 |
| 2025-02-17 | 7.280 | 7.300 | 7.070 | 7.110 | 7.110 | 9,269,264 |
| 2025-02-14 | 7.550 | 7.630 | 7.250 | 7.280 | 7.280 | 13,227,910 |
| 2025-02-13 | 7.490 | 7.580 | 7.400 | 7.540 | 7.540 | 20,508,119 |
| 2025-02-12 | 7.460 | 7.530 | 7.320 | 7.430 | 7.430 | 14,623,390 |
| 2025-02-11 | 7.550 | 7.640 | 7.400 | 7.450 | 7.450 | 11,228,060 |
| 2025-02-10 | 7.210 | 7.650 | 7.130 | 7.530 | 7.530 | 31,378,840 |
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.