Cnergyico PK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 4.600 | 4.600 | 4.400 | 4.510 | 4.510 | 20,054,801 |
| 2024-11-12 | 4.640 | 4.660 | 4.420 | 4.600 | 4.600 | 40,139,141 |
| 2024-11-11 | 4.180 | 4.590 | 4.180 | 4.520 | 4.520 | 98,601,398 |
| 2024-11-08 | 4.080 | 4.240 | 3.990 | 4.120 | 4.120 | 23,305,109 |
| 2024-11-07 | 4.150 | 4.190 | 4.010 | 4.020 | 4.020 | 22,701,131 |
| 2024-11-06 | 3.850 | 4.140 | 3.850 | 4.110 | 4.110 | 71,639,688 |
| 2024-11-05 | 3.810 | 3.870 | 3.760 | 3.860 | 3.860 | 8,521,090 |
| 2024-11-04 | 3.770 | 3.840 | 3.760 | 3.770 | 3.770 | 5,913,575 |
| 2024-11-01 | 3.720 | 3.790 | 3.700 | 3.760 | 3.760 | 2,717,266 |
| 2024-10-31 | 3.670 | 3.750 | 3.670 | 3.730 | 3.730 | 5,294,633 |
| 2024-10-30 | 3.740 | 3.770 | 3.700 | 3.710 | 3.710 | 9,847,959 |
| 2024-10-29 | 3.740 | 3.810 | 3.730 | 3.740 | 3.740 | 11,274,220 |
| 2024-10-28 | 3.800 | 3.900 | 3.760 | 3.780 | 3.780 | 9,039,527 |
| 2024-10-25 | 3.850 | 3.900 | 3.810 | 3.830 | 3.830 | 12,576,710 |
| 2024-10-24 | 3.900 | 3.910 | 3.820 | 3.850 | 3.850 | 16,914,010 |
| 2024-10-23 | 3.800 | 3.870 | 3.770 | 3.830 | 3.830 | 9,015,254 |
| 2024-10-22 | 3.840 | 3.850 | 3.760 | 3.770 | 3.770 | 12,679,840 |
| 2024-10-21 | 3.790 | 3.800 | 3.700 | 3.760 | 3.760 | 8,747,649 |
| 2024-10-18 | 3.830 | 3.840 | 3.700 | 3.710 | 3.710 | 7,533,162 |
| 2024-10-17 | 3.880 | 3.900 | 3.790 | 3.800 | 3.800 | 14,270,180 |
| 2024-10-16 | 3.850 | 3.860 | 3.770 | 3.800 | 3.800 | 22,386,711 |
| 2024-10-15 | 3.870 | 3.900 | 3.820 | 3.830 | 3.830 | 7,881,716 |
| 2024-10-14 | 3.790 | 3.940 | 3.790 | 3.860 | 3.860 | 26,639,029 |
| 2024-10-11 | 3.850 | 3.850 | 3.630 | 3.810 | 3.810 | 11,069,120 |
| 2024-10-10 | 3.900 | 3.950 | 3.780 | 3.810 | 3.810 | 8,577,330 |
| 2024-10-09 | 3.750 | 3.950 | 3.730 | 3.860 | 3.860 | 17,821,131 |
| 2024-10-08 | 3.760 | 3.850 | 3.720 | 3.740 | 3.740 | 11,738,600 |
| 2024-10-07 | 3.780 | 3.820 | 3.750 | 3.770 | 3.770 | 4,957,057 |
| 2024-10-04 | 3.790 | 3.800 | 3.750 | 3.760 | 3.760 | 4,794,469 |
| 2024-10-03 | 3.850 | 3.850 | 3.760 | 3.780 | 3.780 | 3,359,796 |
| 2024-10-02 | 3.870 | 3.870 | 3.780 | 3.800 | 3.800 | 2,622,004 |
| 2024-10-01 | 3.830 | 3.860 | 3.750 | 3.830 | 3.830 | 3,415,359 |
| 2024-09-30 | 3.810 | 3.870 | 3.730 | 3.780 | 3.780 | 5,290,034 |
| 2024-09-27 | 3.780 | 3.850 | 3.710 | 3.740 | 3.740 | 10,021,220 |
| 2024-09-26 | 3.880 | 3.970 | 3.800 | 3.810 | 3.810 | 8,367,437 |
| 2024-09-25 | 3.750 | 3.850 | 3.740 | 3.820 | 3.820 | 4,596,578 |
| 2024-09-24 | 3.810 | 3.830 | 3.720 | 3.770 | 3.770 | 5,941,905 |
| 2024-09-23 | 3.860 | 3.860 | 3.770 | 3.790 | 3.790 | 9,392,385 |
| 2024-09-20 | 3.950 | 3.950 | 3.790 | 3.830 | 3.830 | 12,724,510 |
| 2024-09-19 | 4.030 | 4.040 | 3.900 | 3.920 | 3.920 | 7,481,723 |
| 2024-09-18 | 4.200 | 4.230 | 4.000 | 4.030 | 4.030 | 11,626,550 |
| 2024-09-16 | 4.060 | 4.220 | 3.900 | 4.160 | 4.160 | 48,934,820 |
| 2024-09-13 | 4.190 | 4.190 | 4.050 | 4.060 | 4.060 | 9,634,711 |
| 2024-09-12 | 4.150 | 4.210 | 4.060 | 4.140 | 4.140 | 9,876,904 |
| 2024-09-11 | 4.210 | 4.280 | 4.110 | 4.130 | 4.130 | 14,944,940 |
| 2024-09-10 | 4.150 | 4.170 | 4.060 | 4.100 | 4.100 | 4,591,602 |
| 2024-09-09 | 4.140 | 4.190 | 4.120 | 4.160 | 4.160 | 16,503,859 |
| 2024-09-06 | 4.060 | 4.170 | 4.050 | 4.080 | 4.080 | 25,183,961 |
| 2024-09-05 | 4.000 | 4.070 | 3.930 | 4.020 | 4.020 | 15,941,650 |
| 2024-09-04 | 3.820 | 4.030 | 3.820 | 3.950 | 3.950 | 19,064,920 |
| 2024-09-03 | 3.900 | 3.920 | 3.790 | 3.890 | 3.890 | 4,797,008 |
| 2024-09-02 | 3.860 | 3.940 | 3.800 | 3.820 | 3.820 | 11,883,560 |
| 2024-08-30 | 3.940 | 4.010 | 3.850 | 3.860 | 3.860 | 14,557,970 |
| 2024-08-29 | 3.980 | 3.990 | 3.850 | 3.900 | 3.900 | 5,372,972 |
| 2024-08-28 | 4.020 | 4.130 | 3.920 | 3.950 | 3.950 | 23,257,910 |
| 2024-08-27 | 3.770 | 4.130 | 3.760 | 3.980 | 3.980 | 43,914,578 |
| 2024-08-26 | 3.900 | 3.900 | 3.750 | 3.790 | 3.790 | 6,194,123 |
| 2024-08-23 | 3.950 | 3.950 | 3.800 | 3.810 | 3.810 | 7,893,744 |
| 2024-08-22 | 3.950 | 4.000 | 3.820 | 3.920 | 3.920 | 24,908,881 |
| 2024-08-21 | 3.570 | 3.860 | 3.520 | 3.770 | 3.770 | 16,957,699 |
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.