Cnergyico PK Limited (PSX:CNERGY)
Pakistan · Delayed Price · Currency is PKR 8.11
-0.04 (-0.49%)
At close: Oct 21, 2025
Cnergyico PK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 8.45 | 8.64 | 8.21 | 8.27 | 8.27 | -1.90% | 44,211,217 |
| Oct 9, 2025 | 8.52 | 8.77 | 8.39 | 8.43 | 8.43 | -1.75% | 35,229,930 |
| Oct 8, 2025 | 8.81 | 9.00 | 8.53 | 8.58 | 8.58 | -2.05% | 39,258,010 |
| Oct 7, 2025 | 8.99 | 9.13 | 8.67 | 8.76 | 8.76 | -0.34% | 90,723,990 |
| Oct 6, 2025 | 9.07 | 9.07 | 8.50 | 8.79 | 8.79 | -3.09% | 64,429,980 |
| Oct 3, 2025 | 8.60 | 9.39 | 8.46 | 9.07 | 9.07 | 6.46% | 211,444,200 |
| Oct 2, 2025 | 8.50 | 8.67 | 8.32 | 8.52 | 8.52 | 0.95% | 36,862,490 |
| Oct 1, 2025 | 8.32 | 8.55 | 8.10 | 8.44 | 8.44 | 1.32% | 30,360,820 |
| Sep 30, 2025 | 8.72 | 8.81 | 8.20 | 8.33 | 8.33 | -4.47% | 45,604,000 |
| Sep 29, 2025 | 8.95 | 9.02 | 8.62 | 8.72 | 8.72 | -1.02% | 50,164,490 |
| Sep 26, 2025 | 8.80 | 9.08 | 8.56 | 8.81 | 8.81 | -0.45% | 73,630,580 |
| Sep 25, 2025 | 8.49 | 9.17 | 8.27 | 8.85 | 8.85 | 2.79% | 207,134,600 |
| Sep 24, 2025 | 8.63 | 8.82 | 8.40 | 8.61 | 8.61 | 1.29% | 96,383,930 |
| Sep 23, 2025 | 8.71 | 8.85 | 8.33 | 8.50 | 8.50 | -0.47% | 61,668,650 |
| Sep 22, 2025 | 8.00 | 8.85 | 7.94 | 8.54 | 8.54 | 5.17% | 158,719,900 |
| Sep 19, 2025 | 8.69 | 8.84 | 7.81 | 8.12 | 8.12 | -3.45% | 170,300,400 |
| Sep 18, 2025 | 7.52 | 8.41 | 7.44 | 8.41 | 8.41 | 13.50% | 213,091,800 |
| Sep 17, 2025 | 7.48 | 7.60 | 7.35 | 7.41 | 7.41 | 0.68% | 54,529,650 |
| Sep 16, 2025 | 7.17 | 7.40 | 7.15 | 7.36 | 7.36 | 2.79% | 27,251,670 |
| Sep 15, 2025 | 7.13 | 7.19 | 7.10 | 7.16 | 7.16 | 0.42% | 1,834,702 |
| Sep 12, 2025 | 7.17 | 7.23 | 7.09 | 7.13 | 7.13 | -0.42% | 4,035,328 |
| Sep 11, 2025 | 7.24 | 7.30 | 7.11 | 7.16 | 7.16 | - | 7,335,146 |
| Sep 10, 2025 | 7.15 | 7.20 | 7.10 | 7.16 | 7.16 | 0.14% | 4,834,648 |
| Sep 9, 2025 | 7.21 | 7.28 | 7.13 | 7.15 | 7.15 | -0.97% | 6,052,679 |
| Sep 8, 2025 | 7.22 | 7.30 | 7.17 | 7.22 | 7.22 | -0.69% | 15,141,680 |
| Sep 5, 2025 | 7.40 | 7.45 | 7.24 | 7.27 | 7.27 | -1.22% | 10,926,360 |
| Sep 4, 2025 | 7.19 | 7.42 | 7.18 | 7.36 | 7.36 | 2.36% | 23,707,650 |
| Sep 3, 2025 | 7.22 | 7.29 | 7.17 | 7.19 | 7.19 | -0.42% | 9,343,876 |
| Sep 2, 2025 | 7.30 | 7.32 | 7.12 | 7.22 | 7.22 | -0.41% | 17,156,600 |
| Sep 1, 2025 | 7.28 | 7.37 | 7.15 | 7.25 | 7.25 | 0.42% | 29,264,580 |
| Aug 29, 2025 | 7.14 | 7.49 | 7.14 | 7.22 | 7.22 | 3.44% | 37,805,920 |
| Aug 28, 2025 | 6.92 | 7.07 | 6.92 | 6.98 | 6.98 | 0.87% | 8,038,945 |
| Aug 27, 2025 | 7.12 | 7.19 | 6.89 | 6.92 | 6.92 | -2.26% | 12,597,960 |
| Aug 26, 2025 | 7.08 | 7.15 | 7.01 | 7.08 | 7.08 | 0.71% | 4,748,567 |
| Aug 25, 2025 | 7.12 | 7.15 | 7.02 | 7.03 | 7.03 | -1.13% | 4,411,669 |
| Aug 22, 2025 | 7.09 | 7.22 | 7.09 | 7.11 | 7.11 | 0.42% | 9,676,403 |
| Aug 21, 2025 | 7.20 | 7.29 | 7.00 | 7.08 | 7.08 | - | 19,845,410 |
| Aug 20, 2025 | 7.13 | 7.14 | 7.01 | 7.08 | 7.08 | -0.14% | 9,646,383 |
| Aug 19, 2025 | 7.05 | 7.12 | 7.01 | 7.09 | 7.09 | 0.85% | 8,089,491 |
| Aug 18, 2025 | 7.02 | 7.12 | 6.99 | 7.03 | 7.03 | -0.42% | 4,336,695 |
| Aug 15, 2025 | 7.06 | 7.12 | 7.00 | 7.06 | 7.06 | - | 4,697,477 |
| Aug 13, 2025 | 7.12 | 7.15 | 7.01 | 7.06 | 7.06 | -0.84% | 5,106,468 |
| Aug 12, 2025 | 7.24 | 7.25 | 7.10 | 7.12 | 7.12 | -1.66% | 4,624,202 |