Cnergyico PK Limited (PSX:CNERGY)
Pakistan
· Delayed Price · Currency is PKR 7.86
+0.13 (1.68%)
At close: Dec 5, 2025
Cnergyico PK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 8.38 | 8.38 | 8.10 | 8.14 | 8.14 | -1.21% | 25,358,630 |
| Oct 14, 2025 | 7.93 | 8.30 | 7.93 | 8.24 | 8.24 | 5.24% | 50,823,970 |
| Oct 13, 2025 | 8.11 | 8.24 | 7.79 | 7.83 | 7.83 | -5.32% | 44,902,590 |
| Oct 10, 2025 | 8.45 | 8.64 | 8.21 | 8.27 | 8.27 | -1.90% | 44,211,217 |
| Oct 9, 2025 | 8.52 | 8.77 | 8.39 | 8.43 | 8.43 | -1.75% | 35,229,930 |
| Oct 8, 2025 | 8.81 | 9.00 | 8.53 | 8.58 | 8.58 | -2.05% | 39,258,010 |
| Oct 7, 2025 | 8.99 | 9.13 | 8.67 | 8.76 | 8.76 | -0.34% | 90,723,990 |
| Oct 6, 2025 | 9.07 | 9.07 | 8.50 | 8.79 | 8.79 | -3.09% | 64,429,980 |
| Oct 3, 2025 | 8.60 | 9.39 | 8.46 | 9.07 | 9.07 | 6.46% | 211,444,200 |
| Oct 2, 2025 | 8.50 | 8.67 | 8.32 | 8.52 | 8.52 | 0.95% | 36,862,490 |
| Oct 1, 2025 | 8.32 | 8.55 | 8.10 | 8.44 | 8.44 | 1.32% | 30,360,820 |
| Sep 30, 2025 | 8.72 | 8.81 | 8.20 | 8.33 | 8.33 | -4.47% | 45,604,000 |
| Sep 29, 2025 | 8.95 | 9.02 | 8.62 | 8.72 | 8.72 | -1.02% | 50,164,490 |
| Sep 26, 2025 | 8.80 | 9.08 | 8.56 | 8.81 | 8.81 | -0.45% | 73,630,580 |
| Sep 25, 2025 | 8.49 | 9.17 | 8.27 | 8.85 | 8.85 | 2.79% | 207,134,600 |
| Sep 24, 2025 | 8.63 | 8.82 | 8.40 | 8.61 | 8.61 | 1.29% | 96,383,930 |
| Sep 23, 2025 | 8.71 | 8.85 | 8.33 | 8.50 | 8.50 | -0.47% | 61,668,650 |
| Sep 22, 2025 | 8.00 | 8.85 | 7.94 | 8.54 | 8.54 | 5.17% | 158,719,900 |
| Sep 19, 2025 | 8.69 | 8.84 | 7.81 | 8.12 | 8.12 | -3.45% | 170,300,400 |
| Sep 18, 2025 | 7.52 | 8.41 | 7.44 | 8.41 | 8.41 | 13.50% | 213,091,800 |
| Sep 17, 2025 | 7.48 | 7.60 | 7.35 | 7.41 | 7.41 | 0.68% | 54,529,650 |
| Sep 16, 2025 | 7.17 | 7.40 | 7.15 | 7.36 | 7.36 | 2.79% | 27,251,670 |
| Sep 15, 2025 | 7.13 | 7.19 | 7.10 | 7.16 | 7.16 | 0.42% | 1,834,702 |
| Sep 12, 2025 | 7.17 | 7.23 | 7.09 | 7.13 | 7.13 | -0.42% | 4,035,328 |
| Sep 11, 2025 | 7.24 | 7.30 | 7.11 | 7.16 | 7.16 | - | 7,335,146 |
| Sep 10, 2025 | 7.15 | 7.20 | 7.10 | 7.16 | 7.16 | 0.14% | 4,834,648 |
| Sep 9, 2025 | 7.21 | 7.28 | 7.13 | 7.15 | 7.15 | -0.97% | 6,052,679 |
| Sep 8, 2025 | 7.22 | 7.30 | 7.17 | 7.22 | 7.22 | -0.69% | 15,141,680 |
| Sep 5, 2025 | 7.40 | 7.45 | 7.24 | 7.27 | 7.27 | -1.22% | 10,926,360 |
| Sep 4, 2025 | 7.19 | 7.42 | 7.18 | 7.36 | 7.36 | 2.36% | 23,707,650 |
| Sep 3, 2025 | 7.22 | 7.29 | 7.17 | 7.19 | 7.19 | -0.42% | 9,343,876 |
| Sep 2, 2025 | 7.30 | 7.32 | 7.12 | 7.22 | 7.22 | -0.41% | 17,156,600 |
| Sep 1, 2025 | 7.28 | 7.37 | 7.15 | 7.25 | 7.25 | 0.42% | 29,264,580 |
| Aug 29, 2025 | 7.14 | 7.49 | 7.14 | 7.22 | 7.22 | 3.44% | 37,805,920 |
| Aug 28, 2025 | 6.92 | 7.07 | 6.92 | 6.98 | 6.98 | 0.87% | 8,038,945 |
| Aug 27, 2025 | 7.12 | 7.19 | 6.89 | 6.92 | 6.92 | -2.26% | 12,597,960 |
| Aug 26, 2025 | 7.08 | 7.15 | 7.01 | 7.08 | 7.08 | 0.71% | 4,748,567 |
| Aug 25, 2025 | 7.12 | 7.15 | 7.02 | 7.03 | 7.03 | -1.13% | 4,411,669 |
| Aug 22, 2025 | 7.09 | 7.22 | 7.09 | 7.11 | 7.11 | 0.42% | 9,676,403 |
| Aug 21, 2025 | 7.20 | 7.29 | 7.00 | 7.08 | 7.08 | - | 19,845,410 |
| Aug 20, 2025 | 7.13 | 7.14 | 7.01 | 7.08 | 7.08 | -0.14% | 9,646,383 |
| Aug 19, 2025 | 7.05 | 7.12 | 7.01 | 7.09 | 7.09 | 0.85% | 8,089,491 |
| Aug 18, 2025 | 7.02 | 7.12 | 6.99 | 7.03 | 7.03 | -0.42% | 4,336,695 |
| Aug 15, 2025 | 7.06 | 7.12 | 7.00 | 7.06 | 7.06 | - | 4,697,477 |
| Aug 13, 2025 | 7.12 | 7.15 | 7.01 | 7.06 | 7.06 | -0.84% | 5,106,468 |
| Aug 12, 2025 | 7.24 | 7.25 | 7.10 | 7.12 | 7.12 | -1.66% | 4,624,202 |
| Aug 11, 2025 | 7.15 | 7.27 | 7.11 | 7.24 | 7.24 | 1.40% | 8,592,174 |
| Aug 8, 2025 | 7.23 | 7.36 | 7.11 | 7.14 | 7.14 | -1.24% | 5,980,914 |
| Aug 7, 2025 | 7.19 | 7.41 | 7.15 | 7.23 | 7.23 | 0.56% | 15,309,360 |
| Aug 6, 2025 | 7.30 | 7.35 | 7.13 | 7.19 | 7.19 | -1.24% | 8,828,111 |
| Aug 5, 2025 | 7.42 | 7.44 | 7.26 | 7.28 | 7.28 | -1.49% | 10,966,680 |
| Aug 4, 2025 | 7.30 | 7.62 | 7.25 | 7.39 | 7.39 | 3.94% | 53,705,310 |
| Aug 1, 2025 | 6.83 | 7.15 | 6.81 | 7.11 | 7.11 | 5.65% | 31,059,170 |
| Jul 31, 2025 | 6.90 | 6.91 | 6.69 | 6.73 | 6.73 | -1.17% | 6,594,707 |
| Jul 30, 2025 | 6.90 | 6.93 | 6.72 | 6.81 | 6.81 | -0.58% | 3,838,255 |
| Jul 29, 2025 | 7.06 | 7.07 | 6.80 | 6.85 | 6.85 | -2.14% | 7,730,662 |
| Jul 28, 2025 | 7.06 | 7.08 | 6.96 | 7.00 | 7.00 | -0.43% | 5,292,956 |
| Jul 25, 2025 | 7.12 | 7.18 | 7.00 | 7.03 | 7.03 | -0.85% | 12,578,480 |
| Jul 24, 2025 | 6.95 | 7.14 | 6.80 | 7.09 | 7.09 | 2.01% | 23,125,560 |
| Jul 23, 2025 | 6.95 | 7.04 | 6.94 | 6.95 | 6.95 | -0.57% | 3,899,352 |
| Jul 22, 2025 | 6.96 | 7.06 | 6.93 | 6.99 | 6.99 | 0.29% | 9,023,048 |
| Jul 21, 2025 | 7.00 | 7.06 | 6.92 | 6.97 | 6.97 | -0.57% | 5,485,524 |
| Jul 18, 2025 | 7.14 | 7.18 | 6.99 | 7.01 | 7.01 | -1.54% | 11,055,460 |