Cyan Limited (PSX:CYAN)
Pakistan · Delayed Price · Currency is PKR 38.00
-1.04 (-2.66%)
At close: Sep 30, 2025
Cyan Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 39.15 | 39.89 | 38.50 | 38.94 | 38.94 | -0.54% | 106,824 |
| Aug 8, 2025 | 40.98 | 40.98 | 38.80 | 39.15 | 39.15 | -3.38% | 93,142 |
| Aug 7, 2025 | 39.02 | 41.00 | 39.00 | 40.52 | 40.52 | 1.66% | 143,311 |
| Aug 6, 2025 | 39.60 | 40.50 | 39.02 | 39.86 | 39.86 | -0.18% | 173,764 |
| Aug 5, 2025 | 39.80 | 39.99 | 38.26 | 39.93 | 39.93 | 3.50% | 99,366 |
| Aug 4, 2025 | 37.06 | 39.75 | 36.01 | 38.58 | 38.58 | 4.21% | 294,723 |
| Aug 1, 2025 | 38.95 | 38.95 | 37.00 | 37.02 | 37.02 | -1.33% | 69,680 |
| Jul 31, 2025 | 37.55 | 38.89 | 37.26 | 37.52 | 37.52 | -1.29% | 84,311 |
| Jul 30, 2025 | 38.03 | 39.00 | 37.72 | 38.01 | 38.01 | -0.45% | 176,178 |
| Jul 29, 2025 | 40.00 | 40.99 | 38.00 | 38.18 | 38.18 | -4.09% | 104,140 |
| Jul 28, 2025 | 40.00 | 40.99 | 39.58 | 39.81 | 39.81 | -0.85% | 59,101 |
| Jul 25, 2025 | 40.01 | 42.00 | 39.03 | 40.15 | 40.15 | -0.32% | 187,477 |
| Jul 24, 2025 | 41.75 | 41.75 | 40.25 | 40.28 | 40.28 | -1.90% | 40,057 |
| Jul 23, 2025 | 41.80 | 42.40 | 40.60 | 41.06 | 41.06 | -0.85% | 170,866 |
| Jul 22, 2025 | 43.11 | 44.25 | 41.05 | 41.41 | 41.41 | -3.94% | 1,160,761 |