Cyan Limited (PSX:CYAN)
Pakistan · Delayed Price · Currency is PKR 46.05
-0.50 (-1.07%)
At close: Jan 29, 2026
Cyan Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 46.00 | 47.76 | 45.52 | 46.05 | 46.05 | -1.07% | 41,804 |
| Jan 28, 2026 | 47.00 | 47.40 | 46.00 | 46.55 | 46.55 | -0.96% | 20,114 |
| Jan 27, 2026 | 46.00 | 47.49 | 46.00 | 47.00 | 47.00 | -0.04% | 22,091 |
| Jan 26, 2026 | 47.80 | 47.80 | 46.50 | 47.02 | 47.02 | 0.06% | 73,050 |
| Jan 23, 2026 | 47.70 | 47.95 | 42.71 | 46.99 | 46.99 | -0.63% | 31,138 |
| Jan 22, 2026 | 47.99 | 47.99 | 47.02 | 47.29 | 47.29 | -0.08% | 10,304 |
| Jan 21, 2026 | 47.50 | 47.99 | 47.20 | 47.33 | 47.33 | -0.36% | 34,021 |
| Jan 20, 2026 | 48.50 | 48.50 | 47.45 | 47.50 | 47.50 | -0.67% | 27,486 |
| Jan 19, 2026 | 48.65 | 48.65 | 47.05 | 47.82 | 47.82 | 0.04% | 16,468 |
| Jan 16, 2026 | 47.06 | 48.89 | 47.06 | 47.80 | 47.80 | 0.53% | 25,368 |
| Jan 15, 2026 | 48.90 | 48.90 | 47.11 | 47.55 | 47.55 | -1.21% | 31,845 |
| Jan 14, 2026 | 49.00 | 49.00 | 48.00 | 48.13 | 48.13 | -1.78% | 77,494 |
| Jan 13, 2026 | 48.26 | 49.75 | 48.26 | 49.00 | 49.00 | -0.02% | 83,369 |
| Jan 12, 2026 | 48.70 | 49.80 | 48.26 | 49.01 | 49.01 | -0.41% | 53,373 |
| Jan 9, 2026 | 49.85 | 49.85 | 48.56 | 49.21 | 49.21 | -0.49% | 34,461 |
| Jan 8, 2026 | 49.80 | 49.85 | 49.11 | 49.45 | 49.45 | -0.10% | 60,816 |
| Jan 7, 2026 | 49.90 | 49.90 | 48.20 | 49.50 | 49.50 | 0.32% | 53,278 |
| Jan 6, 2026 | 50.00 | 50.00 | 48.50 | 49.34 | 49.34 | 0.20% | 50,587 |
| Jan 5, 2026 | 49.49 | 49.50 | 48.95 | 49.24 | 49.24 | 0.08% | 205,838 |
| Jan 2, 2026 | 50.78 | 50.90 | 49.00 | 49.20 | 49.20 | -2.75% | 106,348 |
| Jan 1, 2026 | 51.95 | 51.95 | 50.00 | 50.59 | 50.59 | -1.73% | 177,570 |
| Dec 31, 2025 | 51.60 | 51.89 | 50.15 | 51.48 | 51.48 | -0.41% | 28,312 |
| Dec 30, 2025 | 50.00 | 52.78 | 50.00 | 51.69 | 51.69 | 3.90% | 117,131 |
| Dec 29, 2025 | 49.91 | 50.96 | 49.01 | 49.75 | 49.75 | -1.35% | 81,650 |
| Dec 26, 2025 | 50.99 | 51.00 | 49.80 | 50.43 | 50.43 | -0.90% | 36,967 |
| Dec 24, 2025 | 51.99 | 51.99 | 50.02 | 50.89 | 50.89 | -1.17% | 42,904 |
| Dec 23, 2025 | 51.05 | 52.59 | 51.00 | 51.49 | 51.49 | -1.06% | 25,916 |
| Dec 22, 2025 | 50.12 | 52.85 | 50.01 | 52.04 | 52.04 | 3.34% | 440,469 |
| Dec 19, 2025 | 48.72 | 51.49 | 47.48 | 50.36 | 50.36 | 3.37% | 863,921 |
| Dec 18, 2025 | 50.10 | 50.10 | 47.20 | 48.72 | 48.72 | -3.04% | 263,480 |
| Dec 17, 2025 | 56.00 | 56.00 | 50.25 | 50.25 | 50.25 | -9.99% | 955,971 |
| Dec 16, 2025 | 59.25 | 59.25 | 55.25 | 55.83 | 55.83 | 3.66% | 1,091,764 |
| Dec 15, 2025 | 53.51 | 54.20 | 53.45 | 53.86 | 53.86 | 0.75% | 20,466 |
| Dec 12, 2025 | 53.10 | 53.90 | 52.70 | 53.46 | 53.46 | -0.06% | 33,085 |
| Dec 11, 2025 | 55.00 | 55.45 | 52.51 | 53.49 | 53.49 | -2.67% | 70,466 |
| Dec 10, 2025 | 54.50 | 56.50 | 54.00 | 54.96 | 54.96 | 2.63% | 178,807 |
| Dec 9, 2025 | 51.80 | 54.45 | 50.21 | 53.55 | 53.55 | 3.46% | 298,054 |
| Dec 8, 2025 | 49.20 | 52.00 | 48.56 | 51.76 | 51.76 | 4.63% | 154,168 |
| Dec 5, 2025 | 50.80 | 51.00 | 48.01 | 49.47 | 49.47 | -2.04% | 91,838 |
| Dec 4, 2025 | 49.90 | 50.80 | 49.90 | 50.50 | 50.50 | 1.77% | 32,207 |
| Dec 3, 2025 | 49.60 | 50.80 | 48.10 | 49.62 | 49.62 | 0.38% | 102,348 |
| Dec 2, 2025 | 49.50 | 49.50 | 48.50 | 49.43 | 49.43 | 0.55% | 98,104 |
| Dec 1, 2025 | 48.52 | 49.75 | 48.52 | 49.16 | 49.16 | 0.78% | 87,046 |
| Nov 28, 2025 | 49.00 | 49.95 | 48.20 | 48.78 | 48.78 | -0.47% | 132,102 |
| Nov 27, 2025 | 49.00 | 49.89 | 48.00 | 49.01 | 49.01 | 0.66% | 82,239 |
| Nov 26, 2025 | 48.65 | 49.50 | 48.25 | 48.69 | 48.69 | 0.43% | 85,076 |
| Nov 25, 2025 | 49.49 | 49.72 | 48.20 | 48.48 | 48.48 | -0.39% | 54,486 |
| Nov 24, 2025 | 48.25 | 49.99 | 47.40 | 48.67 | 48.67 | 0.19% | 60,457 |
| Nov 21, 2025 | 49.10 | 49.78 | 48.40 | 48.58 | 48.58 | -1.08% | 47,948 |
| Nov 20, 2025 | 49.20 | 50.00 | 49.01 | 49.11 | 49.11 | -0.47% | 38,000 |