Cnergyico PK historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	12.750	13.020	12.750	12.850	12.850	37,138,368
2026-10-15	12.790	13.110	12.650	12.800	12.800	62,809,363
2026-10-14	12.300	12.820	12.160	12.710	12.710	41,183,125
2026-10-13	12.450	12.500	12.230	12.290	12.290	8,104,766
2026-10-12	12.300	12.650	12.300	12.410	12.410	14,450,611
2026-10-09	12.410	12.730	12.280	12.520	12.520	27,276,548
2026-10-08	12.730	12.850	12.330	12.390	12.390	21,323,353
2026-10-07	12.920	13.190	12.650	12.730	12.730	68,756,886
2026-10-06	12.200	13.040	12.040	12.930	12.930	55,062,989
2026-10-05	12.610	12.640	12.060	12.210	12.210	30,042,022
2026-10-02	12.980	12.990	12.600	12.720	12.720	20,891,792
2026-10-01	13.120	13.210	12.850	12.980	12.980	26,026,242
2026-09-30	13.160	13.330	13.050	13.120	13.120	28,308,841
2026-09-29	13.350	13.490	13.030	13.090	13.090	56,532,151
2026-09-28	13.140	13.630	13.090	13.320	13.320	61,590,823
2026-09-25	13.230	13.450	12.810	13.180	13.180	108,191,630
2026-09-24	14.450	14.560	13.120	13.470	13.470	158,261,615
2026-09-23	13.300	14.480	13.250	14.310	14.310	150,274,539
2026-09-22	13.220	13.390	13.110	13.200	13.200	29,034,140
2026-09-21	12.960	13.290	12.810	13.210	13.210	59,517,163
2026-09-18	12.990	13.140	12.760	12.920	12.920	31,345,368
2026-09-17	13.010	13.050	12.840	12.880	12.880	25,967,087
2026-09-16	12.820	12.950	12.700	12.800	12.800	21,570,320
2026-09-15	13.060	13.190	12.710	12.810	12.810	56,228,801
2026-09-14	12.790	13.240	12.500	12.810	12.810	97,168,484
2026-09-11	12.210	13.050	11.860	12.930	12.930	104,274,125
2026-09-10	13.000	13.050	12.240	12.370	12.370	99,405,516
2026-09-09	13.400	13.530	12.970	13.060	13.060	65,824,954
2026-09-08	13.110	13.560	12.950	13.320	13.320	103,841,062
2026-09-07	13.780	13.780	12.930	13.020	13.020	82,458,352
2026-09-04	14.460	14.460	13.170	13.920	13.920	149,299,436
2026-09-03	14.830	14.830	14.230	14.460	14.460	80,990,448
2026-09-02	14.950	15.020	14.430	14.660	14.660	124,889,531
2026-09-01	15.450	15.550	14.850	15.000	15.000	191,729,203
2026-08-31	14.500	15.580	14.200	15.460	15.460	293,180,531
2026-08-28	14.150	14.650	14.050	14.410	14.410	90,858,525
2026-08-27	14.400	14.420	13.960	14.040	14.040	49,231,723
2026-08-25	14.170	14.630	13.820	14.270	14.270	117,904,281
2026-08-24	14.620	15.300	13.900	14.170	14.170	266,477,656
2026-08-21	13.310	14.510	13.160	14.450	14.450	250,241,688
2026-08-20	13.810	13.950	12.910	13.190	13.190	221,431,078
2026-08-19	14.650	14.900	13.600	14.010	14.010	217,459,558
2026-08-18	15.380	15.750	14.680	14.790	14.790	231,461,062
2026-08-17	14.000	15.050	13.830	15.010	15.010	312,517,594
2026-08-13	13.110	14.040	12.610	13.680	13.680	247,072,281
2026-08-12	12.840	13.250	12.700	13.110	13.110	67,754,373
2026-08-11	13.200	13.670	12.620	12.840	12.840	133,907,406
2026-08-10	12.300	13.130	12.300	13.130	13.130	173,553,172
2026-08-07	11.320	12.240	11.240	11.940	11.940	161,177,862
2026-08-06	11.150	11.400	10.900	11.250	11.250	56,219,311
2026-08-05	11.160	11.230	10.950	11.060	11.060	40,200,390
2026-08-04	11.160	11.160	10.900	11.010	11.010	26,068,717
2026-08-03	10.960	11.200	10.830	11.100	11.100	68,958,078
2026-07-31	10.670	10.920	10.550	10.740	10.740	50,456,921
2026-07-30	10.760	10.910	10.510	10.610	10.610	28,721,571
2026-07-29	10.950	11.090	10.680	10.760	10.760	58,656,206
2026-07-28	10.960	11.480	10.800	10.950	10.950	273,053,781
2026-07-27	10.600	10.990	10.590	10.760	10.760	81,338,109
2026-07-24	10.110	10.590	10.050	10.290	10.290	59,327,773
2026-07-23	9.800	10.250	9.800	10.100	10.100	60,708,062

Page 1 of 21 · 1,236 trading daysOlder →

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.