Cnergyico PK Limited (PSX:CNERGY)
Pakistan · Delayed Price · Currency is PKR 10.61
-0.15 (-1.39%)
At close: Jul 30, 2026
Cnergyico PK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 10.76 | 10.91 | 10.51 | 10.61 | 10.61 | -1.39% | 28,721,570 |
| Jul 29, 2026 | 10.95 | 11.09 | 10.68 | 10.76 | 10.76 | -1.74% | 58,656,200 |
| Jul 28, 2026 | 10.96 | 11.48 | 10.80 | 10.95 | 10.95 | 1.77% | 273,053,700 |
| Jul 27, 2026 | 10.60 | 10.99 | 10.59 | 10.76 | 10.76 | 4.57% | 81,338,110 |
| Jul 24, 2026 | 10.11 | 10.59 | 10.05 | 10.29 | 10.29 | 1.88% | 59,327,770 |
| Jul 23, 2026 | 9.80 | 10.25 | 9.80 | 10.10 | 10.10 | 2.23% | 60,708,062 |
| Jul 22, 2026 | 9.96 | 10.21 | 9.73 | 9.88 | 9.88 | -0.80% | 99,430,510 |
| Jul 21, 2026 | 10.66 | 11.11 | 9.85 | 9.96 | 9.96 | -6.13% | 263,629,000 |
| Jul 20, 2026 | 9.70 | 10.72 | 9.57 | 10.61 | 10.61 | 8.15% | 166,059,800 |
| Jul 17, 2026 | 9.62 | 10.08 | 9.54 | 9.81 | 9.81 | 1.98% | 86,491,990 |
| Jul 16, 2026 | 9.60 | 9.75 | 9.48 | 9.62 | 9.62 | 0.52% | 21,257,800 |
| Jul 15, 2026 | 9.65 | 9.95 | 9.51 | 9.57 | 9.57 | -1.14% | 37,967,202 |
| Jul 14, 2026 | 10.05 | 10.09 | 9.60 | 9.68 | 9.68 | -3.68% | 84,544,900 |
| Jul 13, 2026 | 9.69 | 10.28 | 9.60 | 10.05 | 10.05 | 3.72% | 158,523,300 |
| Jul 10, 2026 | 9.41 | 9.89 | 9.18 | 9.69 | 9.69 | 3.09% | 151,747,800 |
| Jul 9, 2026 | 8.72 | 9.55 | 8.63 | 9.40 | 9.40 | 7.80% | 211,683,500 |
| Jul 8, 2026 | 8.44 | 8.83 | 8.44 | 8.72 | 8.72 | 2.71% | 111,673,000 |
| Jul 7, 2026 | 8.59 | 8.70 | 8.44 | 8.49 | 8.49 | -0.12% | 28,186,050 |
| Jul 6, 2026 | 8.29 | 8.61 | 8.29 | 8.50 | 8.50 | 2.16% | 28,865,720 |
| Jul 3, 2026 | 8.50 | 8.51 | 8.27 | 8.32 | 8.32 | -0.83% | 14,371,624 |
| Jul 2, 2026 | 8.21 | 8.53 | 8.16 | 8.39 | 8.39 | 2.19% | 40,052,050 |
| Jul 1, 2026 | 8.23 | 8.35 | 8.15 | 8.21 | 8.21 | 0.49% | 11,320,210 |
| Jun 30, 2026 | 8.15 | 8.22 | 8.14 | 8.17 | 8.17 | 0.99% | 3,696,569 |
| Jun 29, 2026 | 8.20 | 8.30 | 8.05 | 8.09 | 8.09 | -1.34% | 8,781,968 |
| Jun 24, 2026 | 8.19 | 8.26 | 8.14 | 8.20 | 8.20 | 0.61% | 12,295,320 |
| Jun 23, 2026 | 8.20 | 8.27 | 8.11 | 8.15 | 8.15 | -0.61% | 7,962,702 |
| Jun 22, 2026 | 8.33 | 8.34 | 8.18 | 8.20 | 8.20 | -0.24% | 10,159,697 |
| Jun 19, 2026 | 8.49 | 8.49 | 8.20 | 8.22 | 8.22 | -2.61% | 12,088,030 |
| Jun 18, 2026 | 8.58 | 8.64 | 8.40 | 8.44 | 8.44 | -0.71% | 23,978,760 |
| Jun 17, 2026 | 8.41 | 8.65 | 8.41 | 8.50 | 8.50 | 2.04% | 53,028,380 |
| Jun 16, 2026 | 8.37 | 8.48 | 8.30 | 8.33 | 8.33 | 0.60% | 14,647,070 |
| Jun 15, 2026 | 8.50 | 8.50 | 8.24 | 8.28 | 8.28 | 2.48% | 26,359,180 |
| Jun 12, 2026 | 8.15 | 8.24 | 8.05 | 8.08 | 8.08 | - | 8,451,160 |
| Jun 11, 2026 | 8.10 | 8.17 | 8.05 | 8.08 | 8.08 | -0.74% | 5,597,720 |
| Jun 10, 2026 | 8.24 | 8.31 | 8.06 | 8.14 | 8.14 | -1.21% | 4,180,394 |
| Jun 9, 2026 | 8.19 | 8.35 | 8.10 | 8.24 | 8.24 | 2.36% | 14,867,360 |
| Jun 8, 2026 | 8.01 | 8.15 | 8.00 | 8.05 | 8.05 | -1.23% | 5,034,725 |
| Jun 5, 2026 | 8.18 | 8.27 | 8.13 | 8.15 | 8.15 | -0.12% | 6,902,292 |
| Jun 4, 2026 | 8.19 | 8.25 | 8.09 | 8.16 | 8.16 | 0.62% | 11,903,440 |
| Jun 3, 2026 | 8.33 | 8.36 | 8.04 | 8.11 | 8.11 | -2.41% | 16,285,110 |
| Jun 2, 2026 | 8.34 | 8.50 | 8.27 | 8.31 | 8.31 | -0.72% | 11,567,010 |
| Jun 1, 2026 | 8.31 | 8.62 | 8.28 | 8.37 | 8.37 | 0.12% | 26,728,990 |
| May 29, 2026 | 8.51 | 8.57 | 8.33 | 8.36 | 8.36 | -1.88% | 15,167,010 |
| May 25, 2026 | 8.60 | 8.65 | 8.49 | 8.52 | 8.52 | 1.43% | 10,867,640 |
| May 22, 2026 | 8.57 | 8.58 | 8.38 | 8.40 | 8.40 | -1.87% | 14,351,120 |
| May 21, 2026 | 8.55 | 8.64 | 8.50 | 8.56 | 8.56 | 1.42% | 15,255,380 |
| May 20, 2026 | 8.35 | 8.49 | 8.30 | 8.44 | 8.44 | 0.72% | 13,863,390 |
| May 19, 2026 | 8.52 | 8.65 | 8.30 | 8.38 | 8.38 | -0.59% | 23,945,900 |
| May 18, 2026 | 8.79 | 8.83 | 8.37 | 8.43 | 8.43 | -4.53% | 24,749,050 |
| May 15, 2026 | 8.71 | 8.99 | 8.68 | 8.83 | 8.83 | 0.34% | 46,442,240 |