Cnergyico PK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 7.290 | 7.340 | 7.120 | 7.260 | 7.260 | 10,861,590 |
| 2025-02-06 | 7.500 | 7.510 | 7.230 | 7.290 | 7.290 | 12,104,260 |
| 2025-02-04 | 7.600 | 7.600 | 7.430 | 7.490 | 7.490 | 21,090,410 |
| 2025-02-03 | 7.940 | 7.940 | 7.500 | 7.530 | 7.530 | 21,999,051 |
| 2025-01-31 | 7.690 | 8.020 | 7.630 | 7.750 | 7.750 | 66,683,219 |
| 2025-01-30 | 7.700 | 7.740 | 7.550 | 7.670 | 7.670 | 23,362,359 |
| 2025-01-29 | 7.370 | 7.580 | 7.350 | 7.530 | 7.530 | 31,197,760 |
| 2025-01-28 | 7.600 | 7.660 | 7.260 | 7.360 | 7.360 | 28,426,631 |
| 2025-01-27 | 7.800 | 7.860 | 7.430 | 7.570 | 7.570 | 50,683,566 |
| 2025-01-24 | 7.930 | 8.020 | 7.600 | 7.710 | 7.710 | 61,454,566 |
| 2025-01-23 | 7.250 | 7.980 | 7.240 | 7.930 | 7.930 | 143,693,500 |
| 2025-01-22 | 7.280 | 7.680 | 7.130 | 7.360 | 7.360 | 96,976,672 |
| 2025-01-21 | 6.890 | 7.590 | 6.890 | 7.290 | 7.290 | 114,034,602 |
| 2025-01-20 | 6.910 | 7.060 | 6.880 | 6.890 | 6.890 | 15,889,000 |
| 2025-01-17 | 6.800 | 7.090 | 6.800 | 6.910 | 6.910 | 16,567,301 |
| 2025-01-16 | 7.020 | 7.220 | 6.780 | 6.880 | 6.880 | 37,108,230 |
| 2025-01-15 | 7.250 | 7.350 | 7.020 | 7.060 | 7.060 | 43,218,559 |
| 2025-01-14 | 7.000 | 7.280 | 6.920 | 7.210 | 7.210 | 42,527,922 |
| 2025-01-13 | 6.840 | 7.100 | 6.600 | 6.950 | 6.950 | 39,599,879 |
| 2025-01-10 | 6.690 | 6.800 | 6.420 | 6.680 | 6.680 | 31,582,730 |
| 2025-01-09 | 7.020 | 7.020 | 6.630 | 6.690 | 6.690 | 35,460,840 |
| 2025-01-08 | 7.350 | 7.470 | 6.920 | 7.000 | 7.000 | 41,301,059 |
| 2025-01-07 | 7.400 | 7.490 | 6.810 | 7.350 | 7.350 | 76,600,719 |
| 2025-01-06 | 7.940 | 7.980 | 7.270 | 7.410 | 7.410 | 83,169,406 |
| 2025-01-03 | 7.590 | 7.700 | 7.150 | 7.550 | 7.550 | 57,326,688 |
| 2025-01-02 | 7.700 | 7.820 | 7.520 | 7.560 | 7.560 | 52,175,070 |
| 2025-01-01 | 7.720 | 7.840 | 7.400 | 7.660 | 7.660 | 71,999,938 |
| 2024-12-31 | 7.560 | 8.150 | 7.380 | 7.850 | 7.850 | 213,352,094 |
| 2024-12-30 | 6.430 | 7.520 | 6.430 | 7.440 | 7.440 | 125,613,906 |
| 2024-12-27 | 6.350 | 6.750 | 6.250 | 6.520 | 6.520 | 40,469,488 |
| 2024-12-26 | 6.450 | 6.480 | 6.260 | 6.290 | 6.290 | 14,738,110 |
| 2024-12-24 | 6.800 | 6.930 | 6.400 | 6.480 | 6.480 | 33,367,941 |
| 2024-12-23 | 6.000 | 6.890 | 5.960 | 6.790 | 6.790 | 66,471,656 |
| 2024-12-20 | 5.820 | 6.100 | 5.610 | 5.910 | 5.910 | 30,423,410 |
| 2024-12-19 | 6.500 | 6.500 | 5.770 | 5.840 | 5.840 | 68,345,086 |
| 2024-12-18 | 7.130 | 7.150 | 6.450 | 6.540 | 6.540 | 67,462,891 |
| 2024-12-17 | 7.190 | 7.390 | 6.980 | 7.080 | 7.080 | 58,285,168 |
| 2024-12-16 | 7.010 | 7.390 | 6.950 | 7.120 | 7.120 | 59,584,754 |
| 2024-12-13 | 7.350 | 7.350 | 6.910 | 7.010 | 7.010 | 41,439,020 |
| 2024-12-12 | 7.150 | 7.470 | 7.150 | 7.210 | 7.210 | 80,186,383 |
| 2024-12-11 | 7.090 | 7.270 | 7.050 | 7.110 | 7.110 | 47,664,246 |
| 2024-12-10 | 7.360 | 7.690 | 6.820 | 6.940 | 6.940 | 150,687,906 |
| 2024-12-09 | 6.900 | 7.370 | 6.660 | 7.130 | 7.130 | 113,022,203 |
| 2024-12-06 | 6.850 | 7.170 | 6.750 | 6.870 | 6.870 | 93,624,109 |
| 2024-12-05 | 6.990 | 7.000 | 6.600 | 6.870 | 6.870 | 86,659,727 |
| 2024-12-04 | 7.140 | 7.390 | 6.660 | 6.850 | 6.850 | 213,200,188 |
| 2024-12-03 | 6.010 | 6.720 | 6.000 | 6.720 | 6.720 | 246,707,906 |
| 2024-12-02 | 4.610 | 5.720 | 4.610 | 5.720 | 5.720 | 196,907,297 |
| 2024-11-29 | 4.680 | 4.800 | 4.680 | 4.720 | 4.720 | 16,699,561 |
| 2024-11-28 | 4.690 | 4.810 | 4.650 | 4.690 | 4.690 | 33,477,988 |
| 2024-11-27 | 4.570 | 4.750 | 4.510 | 4.660 | 4.660 | 29,932,150 |
| 2024-11-26 | 4.800 | 4.800 | 4.400 | 4.450 | 4.450 | 34,058,488 |
| 2024-11-25 | 4.690 | 4.840 | 4.630 | 4.710 | 4.710 | 48,065,566 |
| 2024-11-22 | 4.650 | 4.720 | 4.430 | 4.490 | 4.490 | 25,874,820 |
| 2024-11-21 | 4.470 | 4.670 | 4.410 | 4.630 | 4.630 | 25,120,109 |
| 2024-11-20 | 4.680 | 4.690 | 4.410 | 4.470 | 4.470 | 31,401,020 |
| 2024-11-19 | 4.540 | 4.750 | 4.490 | 4.640 | 4.640 | 42,303,488 |
| 2024-11-18 | 4.510 | 4.570 | 4.450 | 4.510 | 4.510 | 9,713,791 |
| 2024-11-15 | 4.690 | 4.690 | 4.440 | 4.450 | 4.450 | 20,387,039 |
| 2024-11-14 | 4.530 | 4.640 | 4.410 | 4.600 | 4.600 | 32,665,061 |
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.