Cnergyico PK Limited (PSX:CNERGY)
Pakistan · Delayed Price · Currency is PKR 7.58
-0.13 (-1.69%)
At close: Dec 19, 2025
Cnergyico PK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 7.70 | 7.73 | 7.49 | 7.58 | 7.58 | -1.69% | 12,731,360 |
| Dec 18, 2025 | 7.75 | 7.81 | 7.69 | 7.71 | 7.71 | -0.39% | 4,123,408 |
| Dec 17, 2025 | 7.61 | 7.82 | 7.61 | 7.74 | 7.74 | 1.18% | 7,712,623 |
| Dec 16, 2025 | 7.68 | 7.82 | 7.62 | 7.65 | 7.65 | -0.39% | 9,665,717 |
| Dec 15, 2025 | 7.87 | 7.87 | 7.65 | 7.68 | 7.68 | -0.78% | 7,507,722 |
| Dec 12, 2025 | 7.72 | 7.85 | 7.70 | 7.74 | 7.74 | 0.26% | 4,322,854 |
| Dec 11, 2025 | 7.87 | 7.87 | 7.70 | 7.72 | 7.72 | -0.90% | 6,841,866 |
| Dec 10, 2025 | 7.99 | 8.00 | 7.76 | 7.79 | 7.79 | -1.39% | 9,030,451 |
| Dec 9, 2025 | 8.01 | 8.04 | 7.85 | 7.90 | 7.90 | -0.38% | 12,010,180 |
| Dec 8, 2025 | 7.93 | 8.10 | 7.76 | 7.93 | 7.93 | 0.89% | 13,767,320 |
| Dec 5, 2025 | 7.86 | 8.04 | 7.75 | 7.86 | 7.86 | 1.68% | 22,332,750 |
| Dec 4, 2025 | 7.46 | 7.79 | 7.46 | 7.73 | 7.73 | 3.20% | 12,392,040 |
| Dec 3, 2025 | 7.50 | 7.64 | 7.46 | 7.49 | 7.49 | -0.53% | 5,625,573 |
| Dec 2, 2025 | 7.68 | 7.77 | 7.49 | 7.53 | 7.53 | -2.08% | 7,823,454 |
| Dec 1, 2025 | 7.52 | 7.73 | 7.52 | 7.69 | 7.69 | 2.53% | 9,913,002 |
| Nov 28, 2025 | 7.53 | 7.60 | 7.46 | 7.50 | 7.50 | -0.40% | 10,071,160 |
| Nov 27, 2025 | 7.57 | 7.64 | 7.50 | 7.53 | 7.53 | -0.53% | 4,894,188 |
| Nov 26, 2025 | 7.51 | 7.61 | 7.39 | 7.57 | 7.57 | -0.53% | 7,756,020 |
| Nov 25, 2025 | 7.67 | 7.79 | 7.58 | 7.61 | 7.61 | -0.78% | 6,456,832 |
| Nov 24, 2025 | 7.85 | 7.96 | 7.57 | 7.67 | 7.67 | -2.17% | 16,873,670 |
| Nov 21, 2025 | 7.95 | 7.99 | 7.80 | 7.84 | 7.84 | -1.13% | 5,091,725 |
| Nov 20, 2025 | 7.95 | 8.11 | 7.90 | 7.93 | 7.93 | 0.13% | 8,383,281 |
| Nov 19, 2025 | 8.10 | 8.17 | 7.88 | 7.92 | 7.92 | -0.50% | 14,966,490 |
| Nov 18, 2025 | 8.00 | 8.13 | 7.81 | 7.96 | 7.96 | 1.53% | 31,775,340 |
| Nov 17, 2025 | 7.76 | 7.93 | 7.68 | 7.84 | 7.84 | 3.02% | 12,413,450 |
| Nov 14, 2025 | 7.63 | 7.78 | 7.58 | 7.61 | 7.61 | 0.13% | 6,821,270 |
| Nov 13, 2025 | 7.69 | 7.76 | 7.55 | 7.60 | 7.60 | 0.13% | 10,572,660 |
| Nov 12, 2025 | 7.61 | 7.85 | 7.51 | 7.59 | 7.59 | -1.30% | 13,707,160 |
| Nov 11, 2025 | 7.99 | 7.99 | 7.65 | 7.69 | 7.69 | -3.15% | 14,306,220 |
| Nov 10, 2025 | 8.00 | 8.02 | 7.69 | 7.94 | 7.94 | 1.53% | 15,856,870 |
| Nov 7, 2025 | 7.73 | 7.98 | 7.73 | 7.82 | 7.82 | 0.90% | 12,314,410 |
| Nov 6, 2025 | 8.04 | 8.04 | 7.71 | 7.75 | 7.75 | -1.02% | 6,542,993 |
| Nov 5, 2025 | 7.76 | 8.04 | 7.66 | 7.83 | 7.83 | 1.42% | 20,713,000 |
| Nov 4, 2025 | 7.80 | 7.86 | 7.68 | 7.72 | 7.72 | -1.53% | 9,336,879 |
| Nov 3, 2025 | 7.72 | 7.90 | 7.64 | 7.84 | 7.84 | 2.62% | 13,149,630 |
| Oct 31, 2025 | 7.55 | 7.75 | 7.50 | 7.64 | 7.64 | 2.83% | 22,060,800 |
| Oct 30, 2025 | 7.76 | 7.80 | 7.35 | 7.43 | 7.43 | 0.27% | 35,277,430 |
| Oct 29, 2025 | 7.70 | 7.78 | 7.34 | 7.41 | 7.41 | -4.39% | 19,630,220 |
| Oct 28, 2025 | 7.71 | 8.07 | 7.53 | 7.75 | 7.75 | 0.39% | 31,720,430 |
| Oct 27, 2025 | 7.80 | 7.83 | 7.65 | 7.72 | 7.72 | -1.03% | 11,080,500 |
| Oct 24, 2025 | 7.93 | 7.98 | 7.72 | 7.80 | 7.80 | -1.64% | 14,234,370 |
| Oct 23, 2025 | 8.06 | 8.10 | 7.91 | 7.93 | 7.93 | -1.73% | 15,853,250 |
| Oct 22, 2025 | 8.10 | 8.18 | 8.01 | 8.07 | 8.07 | -0.49% | 11,507,030 |
| Oct 21, 2025 | 8.20 | 8.29 | 8.10 | 8.11 | 8.11 | -0.49% | 17,758,500 |
| Oct 20, 2025 | 8.34 | 8.39 | 8.10 | 8.15 | 8.15 | -0.73% | 34,071,270 |
| Oct 17, 2025 | 8.39 | 8.44 | 8.13 | 8.21 | 8.21 | -1.32% | 20,889,640 |
| Oct 16, 2025 | 8.20 | 8.63 | 8.03 | 8.32 | 8.32 | 2.21% | 90,051,080 |
| Oct 15, 2025 | 8.38 | 8.38 | 8.10 | 8.14 | 8.14 | -1.21% | 25,358,630 |
| Oct 14, 2025 | 7.93 | 8.30 | 7.93 | 8.24 | 8.24 | 5.24% | 50,823,970 |
| Oct 13, 2025 | 8.11 | 8.24 | 7.79 | 7.83 | 7.83 | -5.32% | 44,902,590 |