Cyan Limited (PSX:CYAN)
Pakistan · Delayed Price · Currency is PKR 37.02
-0.50 (-1.33%)
At close: Aug 1, 2025
Cyan Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 39.98 | 43.34 | 39.00 | 43.11 | 43.11 | 9.42% | 1,427,293 |
| Jul 18, 2025 | 41.60 | 41.60 | 39.10 | 39.40 | 39.40 | -6.03% | 362,200 |
| Jul 17, 2025 | 42.00 | 43.75 | 40.02 | 41.93 | 41.93 | 0.62% | 930,722 |
| Jul 16, 2025 | 40.00 | 43.49 | 39.00 | 41.67 | 41.67 | 5.23% | 1,546,771 |
| Jul 15, 2025 | 36.99 | 39.60 | 35.15 | 39.60 | 39.60 | 10.00% | 1,581,369 |
| Jul 14, 2025 | 34.81 | 36.45 | 34.56 | 36.00 | 36.00 | 2.77% | 220,095 |
| Jul 11, 2025 | 35.00 | 36.29 | 33.52 | 35.03 | 35.03 | -1.55% | 23,540 |
| Jul 10, 2025 | 36.01 | 36.89 | 35.11 | 35.58 | 35.58 | -1.52% | 34,648 |
| Jul 9, 2025 | 35.99 | 37.44 | 35.99 | 36.13 | 36.13 | -0.96% | 95,058 |
| Jul 8, 2025 | 33.60 | 36.99 | 33.12 | 36.48 | 36.48 | 7.61% | 466,959 |
| Jul 7, 2025 | 33.88 | 34.00 | 33.50 | 33.90 | 33.90 | 1.74% | 85,748 |
| Jul 4, 2025 | 33.03 | 33.99 | 33.03 | 33.32 | 33.32 | -0.66% | 41,906 |
| Jul 3, 2025 | 34.00 | 34.60 | 33.00 | 33.54 | 33.54 | -0.18% | 187,830 |
| Jul 2, 2025 | 33.50 | 34.00 | 33.10 | 33.60 | 33.60 | 1.76% | 103,359 |
| Jul 1, 2025 | 33.99 | 33.99 | 33.00 | 33.02 | 33.02 | 1.13% | 102,611 |
| Jun 30, 2025 | 31.99 | 33.56 | 31.99 | 32.65 | 32.65 | 1.71% | 89,051 |
| Jun 27, 2025 | 31.50 | 32.75 | 29.10 | 32.10 | 32.10 | 1.36% | 136,420 |
| Jun 26, 2025 | 31.90 | 32.00 | 31.51 | 31.67 | 31.67 | -0.22% | 37,995 |
| Jun 25, 2025 | 31.50 | 31.88 | 31.50 | 31.74 | 31.74 | 0.47% | 25,156 |
| Jun 24, 2025 | 31.85 | 31.90 | 30.50 | 31.59 | 31.59 | 5.26% | 12,945 |
| Jun 23, 2025 | 31.01 | 31.01 | 29.87 | 30.01 | 30.01 | -3.35% | 55,321 |
| Jun 20, 2025 | 31.00 | 31.15 | 31.00 | 31.05 | 31.05 | 0.13% | 19,824 |
| Jun 19, 2025 | 31.53 | 31.85 | 30.80 | 31.01 | 31.01 | -2.15% | 29,898 |
| Jun 18, 2025 | 32.05 | 32.51 | 31.55 | 31.69 | 31.69 | -1.12% | 35,353 |
| Jun 17, 2025 | 32.99 | 32.99 | 32.02 | 32.05 | 32.05 | -0.47% | 13,896 |
| Jun 16, 2025 | 33.80 | 33.80 | 31.03 | 32.20 | 32.20 | 0.56% | 2,931 |
| Jun 13, 2025 | 32.10 | 32.46 | 31.61 | 32.02 | 32.02 | -2.08% | 35,363 |
| Jun 12, 2025 | 34.85 | 34.85 | 32.51 | 32.70 | 32.70 | -1.95% | 86,928 |
| Jun 11, 2025 | 32.00 | 35.00 | 32.00 | 33.35 | 33.35 | 2.93% | 210,464 |
| Jun 10, 2025 | 32.20 | 32.75 | 32.00 | 32.40 | 32.40 | 1.28% | 84,057 |
| Jun 5, 2025 | 31.50 | 32.15 | 31.50 | 31.99 | 31.99 | 0.88% | 22,900 |
| Jun 4, 2025 | 31.65 | 32.39 | 30.01 | 31.71 | 31.71 | -0.94% | 70,804 |
| Jun 3, 2025 | 32.76 | 32.76 | 31.70 | 32.01 | 32.01 | -1.23% | 34,370 |
| Jun 2, 2025 | 33.50 | 33.90 | 32.00 | 32.41 | 32.41 | -3.31% | 44,039 |
| May 30, 2025 | 34.50 | 36.00 | 33.40 | 33.52 | 33.52 | -0.56% | 434,980 |
| May 29, 2025 | 31.10 | 34.07 | 30.61 | 33.71 | 33.71 | 8.85% | 337,241 |
| May 27, 2025 | 30.06 | 31.60 | 30.06 | 30.97 | 30.97 | 0.52% | 21,992 |
| May 26, 2025 | 30.51 | 31.30 | 30.50 | 30.81 | 30.81 | -1.03% | 34,457 |
| May 23, 2025 | 31.55 | 31.55 | 30.70 | 31.13 | 31.13 | -1.30% | 11,023 |
| May 22, 2025 | 32.48 | 32.48 | 31.00 | 31.54 | 31.54 | 4.54% | 63,303 |
| May 21, 2025 | 29.95 | 30.47 | 29.51 | 30.17 | 30.17 | 0.97% | 47,596 |