Cnergyico PK Limited (PSX:CNERGY)
Pakistan · Delayed Price · Currency is PKR 8.38
-0.05 (-0.59%)
At close: May 19, 2026
Cnergyico PK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 6.69 | 6.70 | 6.25 | 6.39 | 6.39 | -4.48% | 10,580,400 |
| Mar 27, 2026 | 6.83 | 6.92 | 6.65 | 6.69 | 6.69 | -1.91% | 11,652,700 |
| Mar 26, 2026 | 7.02 | 7.05 | 6.79 | 6.82 | 6.82 | -3.67% | 15,293,110 |
| Mar 25, 2026 | 7.02 | 7.15 | 6.99 | 7.08 | 7.08 | 1.29% | 13,146,170 |
| Mar 24, 2026 | 7.07 | 7.10 | 6.94 | 6.99 | 6.99 | 1.60% | 12,866,480 |
| Mar 19, 2026 | 6.85 | 6.95 | 6.80 | 6.88 | 6.88 | -1.43% | 8,444,297 |
| Mar 18, 2026 | 6.90 | 7.04 | 6.88 | 6.98 | 6.98 | 0.87% | 9,856,619 |
| Mar 17, 2026 | 6.95 | 7.04 | 6.81 | 6.92 | 6.92 | -0.14% | 7,177,055 |
| Mar 16, 2026 | 7.04 | 7.10 | 6.88 | 6.93 | 6.93 | -0.57% | 14,597,570 |
| Mar 13, 2026 | 6.90 | 7.01 | 6.82 | 6.97 | 6.97 | 0.87% | 4,264,025 |
| Mar 12, 2026 | 6.98 | 7.08 | 6.85 | 6.91 | 6.91 | -2.12% | 14,060,670 |
| Mar 11, 2026 | 6.96 | 7.19 | 6.92 | 7.06 | 7.06 | 2.02% | 27,351,070 |
| Mar 10, 2026 | 6.87 | 7.13 | 6.86 | 6.92 | 6.92 | 5.65% | 27,361,880 |
| Mar 9, 2026 | 6.85 | 6.85 | 6.10 | 6.55 | 6.55 | -2.24% | 26,386,640 |
| Mar 6, 2026 | 6.90 | 7.02 | 6.61 | 6.70 | 6.70 | -4.01% | 22,424,860 |
| Mar 5, 2026 | 6.46 | 7.10 | 6.45 | 6.98 | 6.98 | 8.89% | 42,455,120 |