Cnergyico PK Limited (PSX:CNERGY)
Pakistan · Delayed Price · Currency is PKR 8.08
0.00 (0.00%)
At close: Jun 12, 2026
Cnergyico PK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 8.79 | 8.99 | 8.67 | 8.80 | 8.80 | 1.15% | 46,184,360 |
| May 13, 2026 | 8.80 | 8.90 | 8.66 | 8.70 | 8.70 | -1.25% | 37,749,800 |
| May 12, 2026 | 8.80 | 9.24 | 8.69 | 8.81 | 8.81 | 1.73% | 154,128,100 |
| May 11, 2026 | 8.60 | 8.80 | 8.41 | 8.66 | 8.66 | 1.52% | 47,390,970 |
| May 8, 2026 | 8.25 | 8.75 | 8.15 | 8.53 | 8.53 | 2.52% | 84,108,380 |
| May 7, 2026 | 8.50 | 8.61 | 8.22 | 8.32 | 8.32 | -1.42% | 16,905,130 |
| May 6, 2026 | 8.35 | 8.58 | 8.21 | 8.44 | 8.44 | 3.05% | 51,315,750 |
| May 5, 2026 | 8.21 | 8.34 | 8.11 | 8.19 | 8.19 | -0.97% | 16,839,560 |
| May 4, 2026 | 8.24 | 8.58 | 8.13 | 8.27 | 8.27 | 1.85% | 50,165,730 |
| Apr 30, 2026 | 8.20 | 8.23 | 7.96 | 8.12 | 8.12 | -3.45% | 41,437,670 |
| Apr 29, 2026 | 8.88 | 8.94 | 8.29 | 8.41 | 8.41 | -3.67% | 105,652,800 |
| Apr 28, 2026 | 8.06 | 8.83 | 8.04 | 8.73 | 8.73 | 8.45% | 265,575,900 |
| Apr 27, 2026 | 8.00 | 8.28 | 7.96 | 8.05 | 8.05 | -0.37% | 26,627,240 |
| Apr 24, 2026 | 7.91 | 8.16 | 7.85 | 8.08 | 8.08 | 1.13% | 33,196,820 |
| Apr 23, 2026 | 8.25 | 8.29 | 7.94 | 7.99 | 7.99 | -2.92% | 48,756,060 |
| Apr 22, 2026 | 8.12 | 8.37 | 8.02 | 8.23 | 8.23 | 1.60% | 77,182,780 |
| Apr 21, 2026 | 7.78 | 8.23 | 7.68 | 8.10 | 8.10 | 5.61% | 83,675,090 |
| Apr 20, 2026 | 7.69 | 7.87 | 7.52 | 7.67 | 7.67 | -0.90% | 29,129,490 |
| Apr 17, 2026 | 7.50 | 7.84 | 7.50 | 7.74 | 7.74 | 3.48% | 33,693,930 |
| Apr 16, 2026 | 7.50 | 7.64 | 7.43 | 7.48 | 7.48 | 0.54% | 11,895,090 |
| Apr 15, 2026 | 7.50 | 7.62 | 7.41 | 7.44 | 7.44 | 1.50% | 27,381,910 |
| Apr 14, 2026 | 7.31 | 7.46 | 7.25 | 7.33 | 7.33 | 1.66% | 15,548,150 |
| Apr 13, 2026 | 7.30 | 7.39 | 7.19 | 7.21 | 7.21 | -4.38% | 12,088,600 |
| Apr 10, 2026 | 7.59 | 7.65 | 7.51 | 7.54 | 7.54 | 0.40% | 12,042,920 |
| Apr 9, 2026 | 7.51 | 7.85 | 7.49 | 7.51 | 7.51 | -4.33% | 21,827,820 |
| Apr 8, 2026 | 7.70 | 7.93 | 7.50 | 7.85 | 7.85 | 8.28% | 76,757,360 |
| Apr 7, 2026 | 7.05 | 7.37 | 7.05 | 7.25 | 7.25 | 0.55% | 16,666,670 |
| Apr 6, 2026 | 7.32 | 7.68 | 7.07 | 7.21 | 7.21 | -3.22% | 57,956,230 |
| Apr 3, 2026 | 6.81 | 7.57 | 6.80 | 7.45 | 7.45 | 8.60% | 97,208,840 |
| Apr 2, 2026 | 6.74 | 6.93 | 6.64 | 6.86 | 6.86 | -1.29% | 14,448,800 |
| Apr 1, 2026 | 6.75 | 7.11 | 6.62 | 6.95 | 6.95 | 6.27% | 38,009,640 |
| Mar 31, 2026 | 6.39 | 6.65 | 6.39 | 6.54 | 6.54 | 2.35% | 6,787,845 |