Skip to main content
logo
Cnergyico PK Limited (PSX:CNERGY)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
9.69
+0.29 (3.09%)
At close: Jul 10, 2026

Cnergyico PK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20269.419.899.189.699.693.09%151,747,800
Jul 9, 20268.729.558.639.409.407.80%211,683,500
Jul 8, 20268.448.838.448.728.722.71%111,673,000
Jul 7, 20268.598.708.448.498.49-0.12%28,186,050
Jul 6, 20268.298.618.298.508.502.16%28,865,720
Jul 3, 20268.508.518.278.328.32-0.83%14,371,624
Jul 2, 20268.218.538.168.398.392.19%40,052,050
Jul 1, 20268.238.358.158.218.210.49%11,320,210
Jun 30, 20268.158.228.148.178.170.99%3,696,569
Jun 29, 20268.208.308.058.098.09-1.34%8,781,968
Jun 24, 20268.198.268.148.208.200.61%12,295,320
Jun 23, 20268.208.278.118.158.15-0.61%7,962,702
Jun 22, 20268.338.348.188.208.20-0.24%10,159,697
Jun 19, 20268.498.498.208.228.22-2.61%12,088,030
Jun 18, 20268.588.648.408.448.44-0.71%23,978,760
Jun 17, 20268.418.658.418.508.502.04%53,028,380
Jun 16, 20268.378.488.308.338.330.60%14,647,070
Jun 15, 20268.508.508.248.288.282.48%26,359,180
Jun 12, 20268.158.248.058.088.08-8,451,160
Jun 11, 20268.108.178.058.088.08-0.74%5,597,720
Jun 10, 20268.248.318.068.148.14-1.21%4,180,394
Jun 9, 20268.198.358.108.248.242.36%14,867,360
Jun 8, 20268.018.158.008.058.05-1.23%5,034,725
Jun 5, 20268.188.278.138.158.15-0.12%6,902,292
Jun 4, 20268.198.258.098.168.160.62%11,903,440
Jun 3, 20268.338.368.048.118.11-2.41%16,285,110
Jun 2, 20268.348.508.278.318.31-0.72%11,567,010
Jun 1, 20268.318.628.288.378.370.12%26,728,990
May 29, 20268.518.578.338.368.36-1.88%15,167,010
May 25, 20268.608.658.498.528.521.43%10,867,640
May 22, 20268.578.588.388.408.40-1.87%14,351,120
May 21, 20268.558.648.508.568.561.42%15,255,380
May 20, 20268.358.498.308.448.440.72%13,863,390
May 19, 20268.528.658.308.388.38-0.59%23,945,900
May 18, 20268.798.838.378.438.43-4.53%24,749,050
May 15, 20268.718.998.688.838.830.34%46,442,240
May 14, 20268.798.998.678.808.801.15%46,184,360
May 13, 20268.808.908.668.708.70-1.25%37,749,800
May 12, 20268.809.248.698.818.811.73%154,128,100
May 11, 20268.608.808.418.668.661.52%47,390,970
May 8, 20268.258.758.158.538.532.52%84,108,380
May 7, 20268.508.618.228.328.32-1.42%16,905,130
May 6, 20268.358.588.218.448.443.05%51,315,750
May 5, 20268.218.348.118.198.19-0.97%16,839,560
May 4, 20268.248.588.138.278.271.85%50,165,730
Apr 30, 20268.208.237.968.128.12-3.45%41,437,670
Apr 29, 20268.888.948.298.418.41-3.67%105,652,800
Apr 28, 20268.068.838.048.738.738.45%265,575,900
Apr 27, 20268.008.287.968.058.05-0.37%26,627,240
Apr 24, 20267.918.167.858.088.081.13%33,196,820