Cnergyico PK Limited (PSX:CNERGY)
Pakistan · Delayed Price · Currency is PKR 7.64
-0.18 (-2.30%)
At close: Jan 9, 2026
Cnergyico PK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 7.80 | 7.87 | 7.58 | 7.64 | 7.64 | -2.30% | 18,747,020 |
| Jan 8, 2026 | 7.84 | 8.02 | 7.76 | 7.82 | 7.82 | 0.90% | 46,976,790 |
| Jan 7, 2026 | 7.74 | 7.80 | 7.65 | 7.75 | 7.75 | 0.13% | 12,077,560 |
| Jan 6, 2026 | 7.65 | 7.88 | 7.50 | 7.74 | 7.74 | 1.18% | 41,620,530 |
| Jan 5, 2026 | 7.51 | 7.83 | 7.40 | 7.65 | 7.65 | 1.86% | 43,310,320 |
| Jan 2, 2026 | 7.57 | 7.65 | 7.46 | 7.51 | 7.51 | - | 25,132,330 |
| Jan 1, 2026 | 7.36 | 7.58 | 7.36 | 7.51 | 7.51 | 2.04% | 17,063,620 |
| Dec 31, 2025 | 7.58 | 7.60 | 7.34 | 7.36 | 7.36 | -0.81% | 22,608,030 |
| Dec 30, 2025 | 7.24 | 7.50 | 7.24 | 7.42 | 7.42 | 3.06% | 25,608,430 |
| Dec 29, 2025 | 7.30 | 7.40 | 7.18 | 7.20 | 7.20 | -1.37% | 11,766,340 |
| Dec 26, 2025 | 7.53 | 7.53 | 7.27 | 7.30 | 7.30 | -1.22% | 10,867,320 |
| Dec 24, 2025 | 7.46 | 7.54 | 7.37 | 7.39 | 7.39 | -0.27% | 8,891,901 |
| Dec 23, 2025 | 7.57 | 7.67 | 7.39 | 7.41 | 7.41 | -1.33% | 16,068,240 |
| Dec 22, 2025 | 7.60 | 7.60 | 7.47 | 7.51 | 7.51 | -0.92% | 6,229,312 |
| 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 |