Cnergyico PK Limited (PSX:CNERGY)
Pakistan · Delayed Price · Currency is PKR 7.11
+0.38 (5.65%)
At close: Aug 1, 2025
Cnergyico PK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.83 | 7.15 | 6.81 | 7.11 | 7.11 | 5.65% | 31,059,170 |
| Jul 31, 2025 | 6.90 | 6.91 | 6.69 | 6.73 | 6.73 | -1.17% | 6,594,707 |
| Jul 30, 2025 | 6.90 | 6.93 | 6.72 | 6.81 | 6.81 | -0.58% | 3,838,255 |
| Jul 29, 2025 | 7.06 | 7.07 | 6.80 | 6.85 | 6.85 | -2.14% | 7,730,662 |
| Jul 28, 2025 | 7.06 | 7.08 | 6.96 | 7.00 | 7.00 | -0.43% | 5,292,956 |
| Jul 25, 2025 | 7.12 | 7.18 | 7.00 | 7.03 | 7.03 | -0.85% | 12,578,480 |
| Jul 24, 2025 | 6.95 | 7.14 | 6.80 | 7.09 | 7.09 | 2.01% | 23,125,560 |
| Jul 23, 2025 | 6.95 | 7.04 | 6.94 | 6.95 | 6.95 | -0.57% | 3,899,352 |
| Jul 22, 2025 | 6.96 | 7.06 | 6.93 | 6.99 | 6.99 | 0.29% | 9,023,048 |
| Jul 21, 2025 | 7.00 | 7.06 | 6.92 | 6.97 | 6.97 | -0.57% | 5,485,524 |
| Jul 18, 2025 | 7.14 | 7.18 | 6.99 | 7.01 | 7.01 | -1.54% | 11,055,460 |
| Jul 17, 2025 | 7.13 | 7.27 | 7.07 | 7.12 | 7.12 | 0.71% | 12,020,490 |
| Jul 16, 2025 | 7.19 | 7.19 | 6.97 | 7.07 | 7.07 | 0.43% | 8,912,896 |
| Jul 15, 2025 | 7.15 | 7.22 | 7.01 | 7.04 | 7.04 | -1.95% | 7,994,590 |
| Jul 14, 2025 | 7.21 | 7.25 | 7.15 | 7.18 | 7.18 | 0.84% | 4,723,268 |
| Jul 11, 2025 | 7.19 | 7.27 | 7.10 | 7.12 | 7.12 | - | 9,894,405 |
| Jul 10, 2025 | 7.18 | 7.29 | 7.10 | 7.12 | 7.12 | -0.97% | 9,544,814 |
| Jul 9, 2025 | 7.16 | 7.23 | 7.11 | 7.19 | 7.19 | 0.42% | 7,368,200 |
| Jul 8, 2025 | 7.20 | 7.28 | 7.10 | 7.16 | 7.16 | - | 13,234,450 |
| Jul 7, 2025 | 7.16 | 7.27 | 7.12 | 7.16 | 7.16 | 0.70% | 5,119,470 |
| Jul 4, 2025 | 7.10 | 7.15 | 7.05 | 7.11 | 7.11 | 0.14% | 3,770,695 |
| Jul 3, 2025 | 7.16 | 7.20 | 7.01 | 7.10 | 7.10 | -1.11% | 9,603,801 |
| Jul 2, 2025 | 7.22 | 7.30 | 7.16 | 7.18 | 7.18 | -0.55% | 12,438,160 |
| Jul 1, 2025 | 7.14 | 7.32 | 7.14 | 7.22 | 7.22 | 1.26% | 12,620,540 |
| Jun 30, 2025 | 7.14 | 7.23 | 7.10 | 7.13 | 7.13 | 0.28% | 17,395,410 |
| Jun 27, 2025 | 7.10 | 7.19 | 7.06 | 7.11 | 7.11 | -0.56% | 7,544,374 |
| Jun 26, 2025 | 7.25 | 7.25 | 7.05 | 7.15 | 7.15 | -1.38% | 18,165,150 |
| Jun 25, 2025 | 7.15 | 7.39 | 7.04 | 7.25 | 7.25 | 1.26% | 39,573,270 |
| Jun 24, 2025 | 7.09 | 7.30 | 6.95 | 7.16 | 7.16 | 7.99% | 37,885,160 |
| Jun 23, 2025 | 6.88 | 6.99 | 6.56 | 6.63 | 6.63 | -6.75% | 14,226,100 |
| Jun 20, 2025 | 7.29 | 7.29 | 7.07 | 7.11 | 7.11 | -0.84% | 3,945,717 |
| Jun 19, 2025 | 7.15 | 7.30 | 7.07 | 7.17 | 7.17 | 0.70% | 7,644,185 |
| Jun 18, 2025 | 7.27 | 7.27 | 7.11 | 7.12 | 7.12 | -1.11% | 6,173,758 |
| Jun 17, 2025 | 7.30 | 7.36 | 7.17 | 7.20 | 7.20 | -0.55% | 15,944,930 |
| Jun 16, 2025 | 7.17 | 7.41 | 7.09 | 7.24 | 7.24 | -0.82% | 23,084,250 |
| Jun 13, 2025 | 7.35 | 7.45 | 7.11 | 7.30 | 7.30 | -4.58% | 26,834,460 |
| Jun 12, 2025 | 7.71 | 7.88 | 7.59 | 7.65 | 7.65 | -1.16% | 18,031,220 |
| Jun 11, 2025 | 8.01 | 8.05 | 7.70 | 7.74 | 7.74 | -3.61% | 21,843,410 |
| Jun 10, 2025 | 7.99 | 8.12 | 7.78 | 8.03 | 8.03 | 1.26% | 61,375,370 |
| Jun 5, 2025 | 7.85 | 7.98 | 7.67 | 7.93 | 7.93 | 1.41% | 11,267,820 |
| Jun 4, 2025 | 7.70 | 7.99 | 7.70 | 7.82 | 7.82 | 1.69% | 14,205,710 |
| Jun 3, 2025 | 7.60 | 7.74 | 7.56 | 7.69 | 7.69 | 0.39% | 2,381,854 |
| Jun 2, 2025 | 7.90 | 8.00 | 7.62 | 7.66 | 7.66 | -2.54% | 8,431,713 |
| May 30, 2025 | 7.80 | 8.11 | 7.80 | 7.86 | 7.86 | 0.90% | 35,756,570 |
| May 29, 2025 | 7.55 | 7.92 | 7.53 | 7.79 | 7.79 | 3.18% | 21,502,950 |
| May 27, 2025 | 7.74 | 7.74 | 7.49 | 7.55 | 7.55 | -1.69% | 9,696,310 |
| May 26, 2025 | 7.60 | 7.85 | 7.53 | 7.68 | 7.68 | 1.05% | 11,317,640 |
| May 23, 2025 | 7.62 | 7.74 | 7.53 | 7.60 | 7.60 | -0.26% | 7,566,384 |
| May 22, 2025 | 7.90 | 7.97 | 7.55 | 7.62 | 7.62 | -4.03% | 12,515,980 |
| May 21, 2025 | 7.70 | 8.02 | 7.70 | 7.94 | 7.94 | 2.85% | 30,009,760 |