Cnergyico PK Limited (PSX:CNERGY)
Pakistan
· Delayed Price · Currency is PKR 8.73
+0.68 (8.45%)
At close: Apr 28, 2026
Cnergyico PK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.06 | 8.83 | 8.04 | 8.73 | 8.73 | 8.45% | 265,575,900 |
| Apr 27, 2026 | 8.00 | 8.28 | 7.96 | 8.05 | 8.05 | -0.37% | 26,627,240 |
| Apr 24, 2026 | 7.91 | 8.16 | 7.85 | 8.08 | 8.08 | 1.13% | 33,196,820 |
| Apr 23, 2026 | 8.25 | 8.29 | 7.94 | 7.99 | 7.99 | -2.92% | 48,756,060 |
| Apr 22, 2026 | 8.12 | 8.37 | 8.02 | 8.23 | 8.23 | 1.60% | 77,182,780 |
| Apr 21, 2026 | 7.78 | 8.23 | 7.68 | 8.10 | 8.10 | 5.61% | 83,675,090 |
| Apr 20, 2026 | 7.69 | 7.87 | 7.52 | 7.67 | 7.67 | -0.90% | 29,129,490 |
| Apr 17, 2026 | 7.50 | 7.84 | 7.50 | 7.74 | 7.74 | 3.48% | 33,693,930 |
| Apr 16, 2026 | 7.50 | 7.64 | 7.43 | 7.48 | 7.48 | 0.54% | 11,895,090 |
| Apr 15, 2026 | 7.50 | 7.62 | 7.41 | 7.44 | 7.44 | 1.50% | 27,381,910 |
| Apr 14, 2026 | 7.31 | 7.46 | 7.25 | 7.33 | 7.33 | 1.66% | 15,548,150 |
| Apr 13, 2026 | 7.30 | 7.39 | 7.19 | 7.21 | 7.21 | -4.38% | 12,088,600 |
| Apr 10, 2026 | 7.59 | 7.65 | 7.51 | 7.54 | 7.54 | 0.40% | 12,042,920 |
| Apr 9, 2026 | 7.51 | 7.85 | 7.49 | 7.51 | 7.51 | -4.33% | 21,827,820 |
| Apr 8, 2026 | 7.70 | 7.93 | 7.50 | 7.85 | 7.85 | 8.28% | 76,757,360 |
| Apr 7, 2026 | 7.05 | 7.37 | 7.05 | 7.25 | 7.25 | 0.55% | 16,666,670 |
| Apr 6, 2026 | 7.32 | 7.68 | 7.07 | 7.21 | 7.21 | -3.22% | 57,956,230 |
| Apr 3, 2026 | 6.81 | 7.57 | 6.80 | 7.45 | 7.45 | 8.60% | 97,208,840 |
| Apr 2, 2026 | 6.74 | 6.93 | 6.64 | 6.86 | 6.86 | -1.29% | 14,448,800 |
| Apr 1, 2026 | 6.75 | 7.11 | 6.62 | 6.95 | 6.95 | 6.27% | 38,009,640 |
| Mar 31, 2026 | 6.39 | 6.65 | 6.39 | 6.54 | 6.54 | 2.35% | 6,787,845 |
| Mar 30, 2026 | 6.69 | 6.70 | 6.25 | 6.39 | 6.39 | -4.48% | 10,580,400 |
| Mar 27, 2026 | 6.83 | 6.92 | 6.65 | 6.69 | 6.69 | -1.91% | 11,652,700 |
| Mar 26, 2026 | 7.02 | 7.05 | 6.79 | 6.82 | 6.82 | -3.67% | 15,293,110 |
| Mar 25, 2026 | 7.02 | 7.15 | 6.99 | 7.08 | 7.08 | 1.29% | 13,146,170 |
| Mar 24, 2026 | 7.07 | 7.10 | 6.94 | 6.99 | 6.99 | 1.60% | 12,866,480 |
| Mar 19, 2026 | 6.85 | 6.95 | 6.80 | 6.88 | 6.88 | -1.43% | 8,444,297 |
| Mar 18, 2026 | 6.90 | 7.04 | 6.88 | 6.98 | 6.98 | 0.87% | 9,856,619 |
| Mar 17, 2026 | 6.95 | 7.04 | 6.81 | 6.92 | 6.92 | -0.14% | 7,177,055 |
| Mar 16, 2026 | 7.04 | 7.10 | 6.88 | 6.93 | 6.93 | -0.57% | 14,597,570 |
| Mar 13, 2026 | 6.90 | 7.01 | 6.82 | 6.97 | 6.97 | 0.87% | 4,264,025 |
| Mar 12, 2026 | 6.98 | 7.08 | 6.85 | 6.91 | 6.91 | -2.12% | 14,060,670 |
| Mar 11, 2026 | 6.96 | 7.19 | 6.92 | 7.06 | 7.06 | 2.02% | 27,351,070 |
| Mar 10, 2026 | 6.87 | 7.13 | 6.86 | 6.92 | 6.92 | 5.65% | 27,361,880 |
| Mar 9, 2026 | 6.85 | 6.85 | 6.10 | 6.55 | 6.55 | -2.24% | 26,386,640 |
| 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 |