Cnergyico PK Limited (PSX:CNERGY)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
8.11
-0.04 (-0.49%)
At close: Oct 21, 2025

Cnergyico PK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20258.208.298.108.118.11-0.49%17,758,500
Oct 20, 20258.348.398.108.158.15-0.73%34,071,270
Oct 17, 20258.398.448.138.218.21-1.32%20,889,640
Oct 16, 20258.208.638.038.328.322.21%90,051,080
Oct 15, 20258.388.388.108.148.14-1.21%25,358,630
Oct 14, 20257.938.307.938.248.245.24%50,823,970
Oct 13, 20258.118.247.797.837.83-5.32%44,902,590
Oct 10, 20258.458.648.218.278.27-1.90%44,211,217
Oct 9, 20258.528.778.398.438.43-1.75%35,229,930
Oct 8, 20258.819.008.538.588.58-2.05%39,258,010
Oct 7, 20258.999.138.678.768.76-0.34%90,723,990
Oct 6, 20259.079.078.508.798.79-3.09%64,429,980
Oct 3, 20258.609.398.469.079.076.46%211,444,200
Oct 2, 20258.508.678.328.528.520.95%36,862,490
Oct 1, 20258.328.558.108.448.441.32%30,360,820
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