Cyan Limited (PSX:CYAN)
Pakistan · Delayed Price · Currency is PKR 44.82
-0.13 (-0.29%)
At close: Oct 21, 2025
Cyan Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 44.70 | 45.60 | 44.20 | 44.82 | 44.82 | -0.29% | 993,460 |
| Oct 20, 2025 | 41.50 | 45.08 | 40.81 | 44.95 | 44.95 | 9.69% | 1,919,293 |
| Oct 17, 2025 | 38.33 | 41.16 | 37.30 | 40.98 | 40.98 | 9.51% | 901,339 |
| Oct 16, 2025 | 37.73 | 38.40 | 36.75 | 37.42 | 37.42 | 0.84% | 97,207 |
| Oct 15, 2025 | 37.20 | 37.70 | 36.14 | 37.11 | 37.11 | 0.57% | 24,206 |
| Oct 14, 2025 | 36.00 | 37.00 | 35.90 | 36.90 | 36.90 | 2.96% | 151,165 |
| Oct 13, 2025 | 38.79 | 38.79 | 35.81 | 35.84 | 35.84 | -5.01% | 106,414 |
| Oct 10, 2025 | 37.30 | 37.99 | 37.30 | 37.73 | 37.73 | - | 73,695 |
| Oct 9, 2025 | 38.04 | 38.77 | 37.52 | 37.73 | 37.73 | -1.07% | 33,064 |
| Oct 8, 2025 | 38.15 | 39.23 | 38.00 | 38.14 | 38.14 | -3.00% | 38,855 |
| Oct 7, 2025 | 38.50 | 39.45 | 36.10 | 39.32 | 39.32 | 3.50% | 62,649 |
| Oct 6, 2025 | 38.01 | 38.01 | 37.30 | 37.99 | 37.99 | -0.11% | 132,162 |
| Oct 3, 2025 | 38.42 | 38.90 | 38.00 | 38.03 | 38.03 | -1.17% | 115,308 |
| Oct 2, 2025 | 38.85 | 38.99 | 38.00 | 38.48 | 38.48 | 1.85% | 42,019 |
| Oct 1, 2025 | 38.10 | 38.90 | 37.70 | 37.78 | 37.78 | -0.58% | 47,301 |
| Sep 30, 2025 | 39.60 | 39.80 | 37.90 | 38.00 | 38.00 | -2.66% | 234,846 |
| Sep 29, 2025 | 39.01 | 39.89 | 39.00 | 39.04 | 39.04 | -0.96% | 7,167 |
| Sep 26, 2025 | 40.40 | 40.40 | 38.75 | 39.42 | 39.42 | -1.99% | 154,695 |
| Sep 25, 2025 | 40.59 | 40.90 | 39.13 | 40.22 | 40.22 | 1.36% | 133,275 |
| Sep 24, 2025 | 40.50 | 41.50 | 39.05 | 39.68 | 39.68 | -4.13% | 170,369 |
| Sep 23, 2025 | 42.80 | 42.80 | 40.50 | 41.39 | 41.39 | -0.22% | 176,287 |
| Sep 22, 2025 | 41.36 | 41.90 | 39.98 | 41.48 | 41.48 | 2.90% | 328,999 |
| Sep 19, 2025 | 40.95 | 41.70 | 40.05 | 40.31 | 40.31 | -1.56% | 63,158 |
| Sep 18, 2025 | 38.60 | 41.90 | 38.10 | 40.95 | 40.95 | 3.78% | 539,164 |
| Sep 17, 2025 | 38.36 | 40.20 | 37.01 | 39.46 | 39.46 | 4.61% | 338,212 |
| Sep 16, 2025 | 38.00 | 38.48 | 37.23 | 37.72 | 37.72 | 0.61% | 134,017 |
| Sep 15, 2025 | 37.70 | 38.10 | 37.07 | 37.49 | 37.49 | -1.21% | 176,370 |
| Sep 12, 2025 | 38.10 | 38.89 | 37.70 | 37.95 | 37.95 | -1.43% | 64,347 |
| Sep 11, 2025 | 38.51 | 38.89 | 38.01 | 38.50 | 38.50 | -1.05% | 84,101 |
| Sep 10, 2025 | 38.75 | 39.39 | 38.30 | 38.91 | 38.91 | 1.06% | 239,913 |
| Sep 9, 2025 | 36.56 | 39.05 | 36.50 | 38.50 | 38.50 | 4.22% | 575,696 |
| Sep 8, 2025 | 37.50 | 37.50 | 36.50 | 36.94 | 36.94 | -0.97% | 115,067 |
| Sep 5, 2025 | 38.25 | 38.50 | 37.00 | 37.30 | 37.30 | -2.30% | 128,932 |
| Sep 4, 2025 | 38.99 | 39.10 | 38.00 | 38.18 | 38.18 | -0.88% | 173,786 |
| Sep 3, 2025 | 38.57 | 39.25 | 38.00 | 38.52 | 38.52 | -0.49% | 117,400 |
| Sep 2, 2025 | 39.90 | 39.90 | 38.08 | 38.71 | 38.71 | -1.58% | 160,432 |
| Sep 1, 2025 | 36.50 | 39.58 | 36.00 | 39.33 | 39.33 | 9.31% | 896,942 |
| Aug 29, 2025 | 36.77 | 36.77 | 35.75 | 35.98 | 35.98 | -1.15% | 70,825 |
| Aug 28, 2025 | 37.55 | 37.55 | 35.65 | 36.40 | 36.40 | -2.41% | 77,169 |
| Aug 27, 2025 | 37.30 | 38.50 | 36.55 | 37.30 | 37.30 | 0.51% | 226,478 |
| Aug 26, 2025 | 39.40 | 40.00 | 36.73 | 37.11 | 37.11 | -9.07% | 631,714 |
| Aug 25, 2025 | 39.20 | 42.75 | 38.88 | 40.81 | 40.81 | 5.02% | 629,230 |
| Aug 22, 2025 | 38.77 | 39.80 | 38.60 | 38.86 | 38.86 | 1.59% | 74,566 |
| Aug 21, 2025 | 38.60 | 38.99 | 38.02 | 38.25 | 38.25 | -1.67% | 96,413 |
| Aug 20, 2025 | 39.00 | 39.35 | 38.60 | 38.90 | 38.90 | 0.39% | 24,399 |
| Aug 19, 2025 | 39.02 | 39.48 | 38.58 | 38.75 | 38.75 | 0.41% | 10,148 |
| Aug 18, 2025 | 39.00 | 39.40 | 38.29 | 38.59 | 38.59 | -0.13% | 29,153 |
| Aug 15, 2025 | 38.09 | 39.70 | 38.05 | 38.64 | 38.64 | 0.44% | 70,120 |
| Aug 13, 2025 | 38.14 | 39.50 | 38.01 | 38.47 | 38.47 | -0.21% | 79,084 |
| Aug 12, 2025 | 39.00 | 39.00 | 38.11 | 38.55 | 38.55 | -1.00% | 33,344 |