Cnergyico PK Limited (PSX:CNERGY)
Pakistan
· Delayed Price · Currency is PKR 6.70
-0.28 (-4.01%)
At close: Mar 6, 2026
Cnergyico PK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.90 | 7.02 | 6.61 | 6.70 | 6.70 | -4.01% | 22,424,860 |
| Mar 5, 2026 | 6.46 | 7.10 | 6.45 | 6.98 | 6.98 | 8.89% | 42,455,120 |
| Mar 4, 2026 | 6.35 | 6.48 | 6.20 | 6.41 | 6.41 | 1.26% | 12,140,940 |
| Mar 3, 2026 | 6.00 | 6.68 | 5.87 | 6.33 | 6.33 | 3.77% | 25,439,500 |
| Mar 2, 2026 | 6.30 | 6.58 | 6.10 | 6.10 | 6.10 | -14.08% | 35,597,810 |
| Feb 27, 2026 | 7.02 | 7.25 | 7.00 | 7.10 | 7.10 | -2.20% | 12,282,460 |
| Feb 26, 2026 | 7.15 | 7.35 | 7.00 | 7.26 | 7.26 | 1.26% | 18,195,080 |
| Feb 25, 2026 | 7.02 | 7.55 | 6.90 | 7.17 | 7.17 | 8.31% | 70,330,560 |
| Feb 24, 2026 | 6.70 | 6.85 | 6.40 | 6.62 | 6.62 | -0.45% | 16,691,790 |
| Feb 23, 2026 | 7.20 | 7.20 | 6.50 | 6.65 | 6.65 | -5.14% | 11,440,710 |
| Feb 20, 2026 | 7.15 | 7.20 | 6.65 | 7.01 | 7.01 | -1.96% | 19,236,660 |
| Feb 19, 2026 | 7.59 | 7.59 | 7.03 | 7.15 | 7.15 | -5.17% | 11,918,900 |
| Feb 18, 2026 | 7.47 | 7.68 | 7.47 | 7.54 | 7.54 | 0.94% | 23,735,700 |
| Feb 17, 2026 | 7.62 | 7.75 | 7.32 | 7.47 | 7.47 | -1.97% | 28,684,830 |
| Feb 16, 2026 | 7.83 | 7.92 | 7.58 | 7.62 | 7.62 | -2.68% | 17,129,060 |
| Feb 13, 2026 | 7.99 | 7.99 | 7.75 | 7.83 | 7.83 | -0.25% | 16,499,580 |
| Feb 12, 2026 | 8.17 | 8.19 | 7.72 | 7.85 | 7.85 | -3.80% | 52,213,720 |
| Feb 11, 2026 | 8.38 | 8.59 | 8.12 | 8.16 | 8.16 | -1.09% | 81,776,980 |
| Feb 10, 2026 | 7.68 | 8.40 | 7.68 | 8.25 | 8.25 | 7.42% | 189,381,100 |
| Feb 9, 2026 | 7.68 | 7.73 | 7.56 | 7.68 | 7.68 | 1.99% | 15,104,610 |
| Feb 6, 2026 | 7.67 | 7.72 | 7.49 | 7.53 | 7.53 | -1.83% | 13,681,020 |
| Feb 4, 2026 | 7.77 | 7.77 | 7.63 | 7.67 | 7.67 | -0.26% | 6,786,593 |
| Feb 3, 2026 | 7.55 | 7.80 | 7.55 | 7.69 | 7.69 | 1.85% | 17,568,640 |
| Feb 2, 2026 | 7.63 | 7.70 | 7.53 | 7.55 | 7.55 | -0.66% | 9,777,790 |
| Jan 30, 2026 | 7.65 | 7.78 | 7.58 | 7.60 | 7.60 | -0.52% | 11,500,030 |
| Jan 29, 2026 | 7.74 | 7.84 | 7.60 | 7.64 | 7.64 | -1.29% | 13,343,730 |
| Jan 28, 2026 | 7.89 | 7.89 | 7.70 | 7.74 | 7.74 | -0.64% | 16,011,280 |
| Jan 27, 2026 | 7.91 | 7.91 | 7.69 | 7.79 | 7.79 | -1.52% | 12,960,130 |
| Jan 26, 2026 | 8.00 | 8.05 | 7.86 | 7.91 | 7.91 | -0.63% | 18,982,260 |
| Jan 23, 2026 | 8.04 | 8.20 | 7.80 | 7.96 | 7.96 | -0.38% | 53,384,290 |
| Jan 22, 2026 | 7.87 | 8.10 | 7.84 | 7.99 | 7.99 | 1.91% | 33,092,130 |
| Jan 21, 2026 | 7.83 | 8.07 | 7.81 | 7.84 | 7.84 | 0.13% | 41,970,810 |
| Jan 20, 2026 | 7.80 | 7.98 | 7.66 | 7.83 | 7.83 | 1.16% | 49,293,140 |
| Jan 19, 2026 | 7.68 | 7.90 | 7.60 | 7.74 | 7.74 | 1.57% | 27,787,580 |
| Jan 16, 2026 | 7.44 | 7.66 | 7.41 | 7.62 | 7.62 | 2.97% | 24,408,560 |
| Jan 15, 2026 | 7.44 | 7.54 | 7.35 | 7.40 | 7.40 | -0.54% | 5,942,257 |
| Jan 14, 2026 | 7.69 | 7.69 | 7.43 | 7.44 | 7.44 | -1.59% | 10,052,190 |
| Jan 13, 2026 | 7.68 | 7.74 | 7.54 | 7.56 | 7.56 | - | 11,412,080 |
| Jan 12, 2026 | 7.70 | 7.83 | 7.50 | 7.56 | 7.56 | -1.05% | 18,908,140 |
| Jan 9, 2026 | 7.80 | 7.87 | 7.58 | 7.64 | 7.64 | -2.30% | 18,747,020 |
| Jan 8, 2026 | 7.84 | 8.02 | 7.76 | 7.82 | 7.82 | 0.90% | 46,976,790 |
| Jan 7, 2026 | 7.74 | 7.80 | 7.65 | 7.75 | 7.75 | 0.13% | 12,077,560 |
| Jan 6, 2026 | 7.65 | 7.88 | 7.50 | 7.74 | 7.74 | 1.18% | 41,620,530 |
| Jan 5, 2026 | 7.51 | 7.83 | 7.40 | 7.65 | 7.65 | 1.86% | 43,310,320 |
| Jan 2, 2026 | 7.57 | 7.65 | 7.46 | 7.51 | 7.51 | - | 25,132,330 |
| Jan 1, 2026 | 7.36 | 7.58 | 7.36 | 7.51 | 7.51 | 2.04% | 17,063,620 |
| Dec 31, 2025 | 7.58 | 7.60 | 7.34 | 7.36 | 7.36 | -0.81% | 22,608,030 |
| Dec 30, 2025 | 7.24 | 7.50 | 7.24 | 7.42 | 7.42 | 3.06% | 25,608,430 |
| Dec 29, 2025 | 7.30 | 7.40 | 7.18 | 7.20 | 7.20 | -1.37% | 11,766,340 |
| Dec 26, 2025 | 7.53 | 7.53 | 7.27 | 7.30 | 7.30 | -1.22% | 10,867,320 |
| Dec 24, 2025 | 7.46 | 7.54 | 7.37 | 7.39 | 7.39 | -0.27% | 8,891,901 |
| Dec 23, 2025 | 7.57 | 7.67 | 7.39 | 7.41 | 7.41 | -1.33% | 16,068,240 |
| Dec 22, 2025 | 7.60 | 7.60 | 7.47 | 7.51 | 7.51 | -0.92% | 6,229,312 |
| Dec 19, 2025 | 7.70 | 7.73 | 7.49 | 7.58 | 7.58 | -1.69% | 12,731,360 |
| Dec 18, 2025 | 7.75 | 7.81 | 7.69 | 7.71 | 7.71 | -0.39% | 4,123,408 |
| Dec 17, 2025 | 7.61 | 7.82 | 7.61 | 7.74 | 7.74 | 1.18% | 7,712,623 |
| Dec 16, 2025 | 7.68 | 7.82 | 7.62 | 7.65 | 7.65 | -0.39% | 9,665,717 |
| Dec 15, 2025 | 7.87 | 7.87 | 7.65 | 7.68 | 7.68 | -0.78% | 7,507,722 |
| Dec 12, 2025 | 7.72 | 7.85 | 7.70 | 7.74 | 7.74 | 0.26% | 4,322,854 |
| Dec 11, 2025 | 7.87 | 7.87 | 7.70 | 7.72 | 7.72 | -0.90% | 6,841,866 |
| Dec 10, 2025 | 7.99 | 8.00 | 7.76 | 7.79 | 7.79 | -1.39% | 9,030,451 |
| Dec 9, 2025 | 8.01 | 8.04 | 7.85 | 7.90 | 7.90 | -0.38% | 12,010,180 |
| Dec 8, 2025 | 7.93 | 8.10 | 7.76 | 7.93 | 7.93 | 0.89% | 13,767,320 |
| Dec 5, 2025 | 7.86 | 8.04 | 7.75 | 7.86 | 7.86 | 1.68% | 22,332,750 |
| Dec 4, 2025 | 7.46 | 7.79 | 7.46 | 7.73 | 7.73 | 3.20% | 12,392,040 |
| Dec 3, 2025 | 7.50 | 7.64 | 7.46 | 7.49 | 7.49 | -0.53% | 5,625,573 |
| Dec 2, 2025 | 7.68 | 7.77 | 7.49 | 7.53 | 7.53 | -2.08% | 7,823,454 |
| Dec 1, 2025 | 7.52 | 7.73 | 7.52 | 7.69 | 7.69 | 2.53% | 9,913,002 |
| Nov 28, 2025 | 7.53 | 7.60 | 7.46 | 7.50 | 7.50 | -0.40% | 10,071,160 |
| Nov 27, 2025 | 7.57 | 7.64 | 7.50 | 7.53 | 7.53 | -0.53% | 4,894,188 |
| Nov 26, 2025 | 7.51 | 7.61 | 7.39 | 7.57 | 7.57 | -0.53% | 7,756,020 |
| Nov 25, 2025 | 7.67 | 7.79 | 7.58 | 7.61 | 7.61 | -0.78% | 6,456,832 |
| Nov 24, 2025 | 7.85 | 7.96 | 7.57 | 7.67 | 7.67 | -2.17% | 16,873,670 |
| Nov 21, 2025 | 7.95 | 7.99 | 7.80 | 7.84 | 7.84 | -1.13% | 5,091,725 |
| Nov 20, 2025 | 7.95 | 8.11 | 7.90 | 7.93 | 7.93 | 0.13% | 8,383,281 |
| Nov 19, 2025 | 8.10 | 8.17 | 7.88 | 7.92 | 7.92 | -0.50% | 14,966,490 |
| Nov 18, 2025 | 8.00 | 8.13 | 7.81 | 7.96 | 7.96 | 1.53% | 31,775,340 |
| Nov 17, 2025 | 7.76 | 7.93 | 7.68 | 7.84 | 7.84 | 3.02% | 12,413,450 |
| Nov 14, 2025 | 7.63 | 7.78 | 7.58 | 7.61 | 7.61 | 0.13% | 6,821,270 |
| Nov 13, 2025 | 7.69 | 7.76 | 7.55 | 7.60 | 7.60 | 0.13% | 10,572,660 |
| Nov 12, 2025 | 7.61 | 7.85 | 7.51 | 7.59 | 7.59 | -1.30% | 13,707,160 |
| Nov 11, 2025 | 7.99 | 7.99 | 7.65 | 7.69 | 7.69 | -3.15% | 14,306,220 |
| Nov 10, 2025 | 8.00 | 8.02 | 7.69 | 7.94 | 7.94 | 1.53% | 15,856,870 |
| Nov 7, 2025 | 7.73 | 7.98 | 7.73 | 7.82 | 7.82 | 0.90% | 12,314,410 |
| Nov 6, 2025 | 8.04 | 8.04 | 7.71 | 7.75 | 7.75 | -1.02% | 6,542,993 |
| Nov 5, 2025 | 7.76 | 8.04 | 7.66 | 7.83 | 7.83 | 1.42% | 20,713,000 |
| Nov 4, 2025 | 7.80 | 7.86 | 7.68 | 7.72 | 7.72 | -1.53% | 9,336,879 |
| Nov 3, 2025 | 7.72 | 7.90 | 7.64 | 7.84 | 7.84 | 2.62% | 13,149,630 |
| Oct 31, 2025 | 7.55 | 7.75 | 7.50 | 7.64 | 7.64 | 2.83% | 22,060,800 |
| Oct 30, 2025 | 7.76 | 7.80 | 7.35 | 7.43 | 7.43 | 0.27% | 35,277,430 |
| Oct 29, 2025 | 7.70 | 7.78 | 7.34 | 7.41 | 7.41 | -4.39% | 19,630,220 |
| Oct 28, 2025 | 7.71 | 8.07 | 7.53 | 7.75 | 7.75 | 0.39% | 31,720,430 |
| Oct 27, 2025 | 7.80 | 7.83 | 7.65 | 7.72 | 7.72 | -1.03% | 11,080,500 |
| Oct 24, 2025 | 7.93 | 7.98 | 7.72 | 7.80 | 7.80 | -1.64% | 14,234,370 |
| Oct 23, 2025 | 8.06 | 8.10 | 7.91 | 7.93 | 7.93 | -1.73% | 15,853,250 |
| Oct 22, 2025 | 8.10 | 8.18 | 8.01 | 8.07 | 8.07 | -0.49% | 11,507,030 |
| Oct 21, 2025 | 8.20 | 8.29 | 8.10 | 8.11 | 8.11 | -0.49% | 17,758,500 |
| Oct 20, 2025 | 8.34 | 8.39 | 8.10 | 8.15 | 8.15 | -0.73% | 34,071,270 |
| Oct 17, 2025 | 8.39 | 8.44 | 8.13 | 8.21 | 8.21 | -1.32% | 20,889,640 |
| Oct 16, 2025 | 8.20 | 8.63 | 8.03 | 8.32 | 8.32 | 2.21% | 90,051,080 |