Cnergyico PK Limited (PSX:CNERGY)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
8.44
+0.11 (1.32%)
At close: Oct 1, 2025

Cnergyico PK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20258.728.818.208.338.33-4.47%45,604,000
Sep 29, 20258.959.028.628.728.72-1.02%50,164,490
Sep 26, 20258.809.088.568.818.81-0.45%73,630,580
Sep 25, 20258.499.178.278.858.852.79%207,134,600
Sep 24, 20258.638.828.408.618.611.29%96,383,930
Sep 23, 20258.718.858.338.508.50-0.47%61,668,650
Sep 22, 20258.008.857.948.548.545.17%158,719,900
Sep 19, 20258.698.847.818.128.12-3.45%170,300,400
Sep 18, 20257.528.417.448.418.4113.50%213,091,800
Sep 17, 20257.487.607.357.417.410.68%54,529,650
Sep 16, 20257.177.407.157.367.362.79%27,251,670
Sep 15, 20257.137.197.107.167.160.42%1,834,702
Sep 12, 20257.177.237.097.137.13-0.42%4,035,328
Sep 11, 20257.247.307.117.167.16-7,335,146
Sep 10, 20257.157.207.107.167.160.14%4,834,648
Sep 9, 20257.217.287.137.157.15-0.97%6,052,679
Sep 8, 20257.227.307.177.227.22-0.69%15,141,680
Sep 5, 20257.407.457.247.277.27-1.22%10,926,360
Sep 4, 20257.197.427.187.367.362.36%23,707,650
Sep 3, 20257.227.297.177.197.19-0.42%9,343,876
Sep 2, 20257.307.327.127.227.22-0.41%17,156,600
Sep 1, 20257.287.377.157.257.250.42%29,264,580
Aug 29, 20257.147.497.147.227.223.44%37,805,920
Aug 28, 20256.927.076.926.986.980.87%8,038,945
Aug 27, 20257.127.196.896.926.92-2.26%12,597,960
Aug 26, 20257.087.157.017.087.080.71%4,748,567
Aug 25, 20257.127.157.027.037.03-1.13%4,411,669
Aug 22, 20257.097.227.097.117.110.42%9,676,403
Aug 21, 20257.207.297.007.087.08-19,845,410
Aug 20, 20257.137.147.017.087.08-0.14%9,646,383
Aug 19, 20257.057.127.017.097.090.85%8,089,491
Aug 18, 20257.027.126.997.037.03-0.42%4,336,695
Aug 15, 20257.067.127.007.067.06-4,697,477
Aug 13, 20257.127.157.017.067.06-0.84%5,106,468
Aug 12, 20257.247.257.107.127.12-1.66%4,624,202
Aug 11, 20257.157.277.117.247.241.40%8,592,174
Aug 8, 20257.237.367.117.147.14-1.24%5,980,914
Aug 7, 20257.197.417.157.237.230.56%15,309,360
Aug 6, 20257.307.357.137.197.19-1.24%8,828,111
Aug 5, 20257.427.447.267.287.28-1.49%10,966,680
Aug 4, 20257.307.627.257.397.393.94%53,705,310
Aug 1, 20256.837.156.817.117.115.65%31,059,170
Jul 31, 20256.906.916.696.736.73-1.17%6,594,707
Jul 30, 20256.906.936.726.816.81-0.58%3,838,255
Jul 29, 20257.067.076.806.856.85-2.14%7,730,662
Jul 28, 20257.067.086.967.007.00-0.43%5,292,956
Jul 25, 20257.127.187.007.037.03-0.85%12,578,480
Jul 24, 20256.957.146.807.097.092.01%23,125,560
Jul 23, 20256.957.046.946.956.95-0.57%3,899,352
Jul 22, 20256.967.066.936.996.990.29%9,023,048