Cyan Limited (PSX:CYAN)
Pakistan · Delayed Price · Currency is PKR 38.71
-0.62 (-1.58%)
At close: Sep 2, 2025
Cyan Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |