Cyan Limited (PSX:CYAN)
Pakistan
· Delayed Price · Currency is PKR 37.97
-4.08 (-9.70%)
At close: Mar 9, 2026
Cyan Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 37.86 | 38.98 | 37.85 | 37.97 | 37.97 | -9.70% | 16,402 |
| Mar 6, 2026 | 43.10 | 43.30 | 41.31 | 42.05 | 42.05 | -0.92% | 8,964 |
| Mar 5, 2026 | 36.52 | 42.44 | 36.11 | 42.44 | 42.44 | 10.01% | 87,248 |
| Mar 4, 2026 | 40.00 | 41.43 | 38.16 | 38.58 | 38.58 | 1.21% | 9,999 |
| Mar 3, 2026 | 38.51 | 41.82 | 35.03 | 38.12 | 38.12 | -0.05% | 6,035 |
| Mar 2, 2026 | 40.50 | 40.50 | 38.03 | 38.14 | 38.14 | -9.75% | 3,900 |
| Feb 27, 2026 | 44.47 | 44.98 | 42.25 | 42.26 | 42.26 | 0.05% | 4,722 |
| Feb 26, 2026 | 41.51 | 44.50 | 40.66 | 42.24 | 42.24 | -0.85% | 14,764 |
| Feb 25, 2026 | 45.00 | 45.47 | 42.04 | 42.60 | 42.60 | -0.75% | 6,056 |
| Feb 24, 2026 | 44.00 | 44.99 | 41.10 | 42.92 | 42.92 | -2.61% | 8,208 |
| Feb 23, 2026 | 47.00 | 48.99 | 44.01 | 44.07 | 44.07 | -6.23% | 15,462 |
| Feb 20, 2026 | 47.50 | 47.50 | 43.10 | 47.00 | 47.00 | -1.05% | 103,582 |
| Feb 19, 2026 | 46.48 | 47.89 | 46.00 | 47.50 | 47.50 | 1.73% | 109,227 |
| Feb 18, 2026 | 45.99 | 47.00 | 45.50 | 46.69 | 46.69 | 3.57% | 23,509 |
| Feb 17, 2026 | 46.00 | 46.00 | 44.50 | 45.08 | 45.08 | -2.04% | 21,078 |
| Feb 16, 2026 | 45.95 | 47.00 | 44.02 | 46.02 | 46.02 | 1.12% | 37,831 |
| Feb 13, 2026 | 45.45 | 45.99 | 44.79 | 45.51 | 45.51 | 1.13% | 14,753 |
| Feb 12, 2026 | 43.99 | 45.45 | 43.76 | 45.00 | 45.00 | 2.37% | 14,292 |
| Feb 11, 2026 | 44.49 | 44.49 | 42.20 | 43.96 | 43.96 | 1.90% | 18,286 |
| Feb 10, 2026 | 42.20 | 44.45 | 41.55 | 43.14 | 43.14 | 0.51% | 21,572 |
| Feb 9, 2026 | 44.01 | 45.95 | 42.50 | 42.92 | 42.92 | -4.37% | 31,787 |
| Feb 6, 2026 | 45.90 | 45.99 | 44.50 | 44.88 | 44.88 | -0.71% | 6,936 |
| Feb 4, 2026 | 45.90 | 46.00 | 44.05 | 45.20 | 45.20 | 2.10% | 12,288 |
| Feb 3, 2026 | 44.61 | 45.95 | 41.01 | 44.27 | 44.27 | -2.40% | 13,981 |
| Feb 2, 2026 | 45.00 | 45.96 | 44.50 | 45.36 | 45.36 | 0.80% | 18,263 |
| Jan 30, 2026 | 45.52 | 46.44 | 44.80 | 45.00 | 45.00 | -2.28% | 28,054 |
| Jan 29, 2026 | 46.00 | 47.76 | 45.52 | 46.05 | 46.05 | -1.07% | 41,804 |
| Jan 28, 2026 | 47.00 | 47.40 | 46.00 | 46.55 | 46.55 | -0.96% | 20,114 |
| Jan 27, 2026 | 46.00 | 47.49 | 46.00 | 47.00 | 47.00 | -0.04% | 22,091 |
| Jan 26, 2026 | 47.80 | 47.80 | 46.50 | 47.02 | 47.02 | 0.06% | 73,050 |
| Jan 23, 2026 | 47.70 | 47.95 | 42.71 | 46.99 | 46.99 | -0.63% | 31,138 |
| Jan 22, 2026 | 47.99 | 47.99 | 47.02 | 47.29 | 47.29 | -0.08% | 10,304 |
| Jan 21, 2026 | 47.50 | 47.99 | 47.20 | 47.33 | 47.33 | -0.36% | 34,021 |
| Jan 20, 2026 | 48.50 | 48.50 | 47.45 | 47.50 | 47.50 | -0.67% | 27,486 |
| Jan 19, 2026 | 48.65 | 48.65 | 47.05 | 47.82 | 47.82 | 0.04% | 16,468 |
| Jan 16, 2026 | 47.06 | 48.89 | 47.06 | 47.80 | 47.80 | 0.53% | 25,368 |
| Jan 15, 2026 | 48.90 | 48.90 | 47.11 | 47.55 | 47.55 | -1.21% | 31,845 |
| Jan 14, 2026 | 49.00 | 49.00 | 48.00 | 48.13 | 48.13 | -1.78% | 77,494 |
| Jan 13, 2026 | 48.26 | 49.75 | 48.26 | 49.00 | 49.00 | -0.02% | 83,369 |
| Jan 12, 2026 | 48.70 | 49.80 | 48.26 | 49.01 | 49.01 | -0.41% | 53,373 |
| Jan 9, 2026 | 49.85 | 49.85 | 48.56 | 49.21 | 49.21 | -0.49% | 34,461 |
| Jan 8, 2026 | 49.80 | 49.85 | 49.11 | 49.45 | 49.45 | -0.10% | 60,816 |
| Jan 7, 2026 | 49.90 | 49.90 | 48.20 | 49.50 | 49.50 | 0.32% | 53,278 |
| Jan 6, 2026 | 50.00 | 50.00 | 48.50 | 49.34 | 49.34 | 0.20% | 50,587 |
| Jan 5, 2026 | 49.49 | 49.50 | 48.95 | 49.24 | 49.24 | 0.08% | 205,838 |
| Jan 2, 2026 | 50.78 | 50.90 | 49.00 | 49.20 | 49.20 | -2.75% | 106,348 |
| Jan 1, 2026 | 51.95 | 51.95 | 50.00 | 50.59 | 50.59 | -1.73% | 177,570 |
| Dec 31, 2025 | 51.60 | 51.89 | 50.15 | 51.48 | 51.48 | -0.41% | 28,312 |
| Dec 30, 2025 | 50.00 | 52.78 | 50.00 | 51.69 | 51.69 | 3.90% | 117,131 |
| Dec 29, 2025 | 49.91 | 50.96 | 49.01 | 49.75 | 49.75 | -1.35% | 81,650 |
| Dec 26, 2025 | 50.99 | 51.00 | 49.80 | 50.43 | 50.43 | -0.90% | 36,967 |
| Dec 24, 2025 | 51.99 | 51.99 | 50.02 | 50.89 | 50.89 | -1.17% | 42,904 |
| Dec 23, 2025 | 51.05 | 52.59 | 51.00 | 51.49 | 51.49 | -1.06% | 25,916 |
| Dec 22, 2025 | 50.12 | 52.85 | 50.01 | 52.04 | 52.04 | 3.34% | 440,469 |
| Dec 19, 2025 | 48.72 | 51.49 | 47.48 | 50.36 | 50.36 | 3.37% | 863,921 |
| Dec 18, 2025 | 50.10 | 50.10 | 47.20 | 48.72 | 48.72 | -3.04% | 263,480 |
| Dec 17, 2025 | 56.00 | 56.00 | 50.25 | 50.25 | 50.25 | -9.99% | 955,971 |
| Dec 16, 2025 | 59.25 | 59.25 | 55.25 | 55.83 | 55.83 | 3.66% | 1,091,764 |
| Dec 15, 2025 | 53.51 | 54.20 | 53.45 | 53.86 | 53.86 | 0.75% | 20,466 |
| Dec 12, 2025 | 53.10 | 53.90 | 52.70 | 53.46 | 53.46 | -0.06% | 33,085 |
| Dec 11, 2025 | 55.00 | 55.45 | 52.51 | 53.49 | 53.49 | -2.67% | 70,466 |
| Dec 10, 2025 | 54.50 | 56.50 | 54.00 | 54.96 | 54.96 | 2.63% | 178,807 |
| Dec 9, 2025 | 51.80 | 54.45 | 50.21 | 53.55 | 53.55 | 3.46% | 298,054 |
| Dec 8, 2025 | 49.20 | 52.00 | 48.56 | 51.76 | 51.76 | 4.63% | 154,168 |
| Dec 5, 2025 | 50.80 | 51.00 | 48.01 | 49.47 | 49.47 | -2.04% | 91,838 |
| Dec 4, 2025 | 49.90 | 50.80 | 49.90 | 50.50 | 50.50 | 1.77% | 32,207 |
| Dec 3, 2025 | 49.60 | 50.80 | 48.10 | 49.62 | 49.62 | 0.38% | 102,348 |
| Dec 2, 2025 | 49.50 | 49.50 | 48.50 | 49.43 | 49.43 | 0.55% | 98,104 |
| Dec 1, 2025 | 48.52 | 49.75 | 48.52 | 49.16 | 49.16 | 0.78% | 87,046 |
| Nov 28, 2025 | 49.00 | 49.95 | 48.20 | 48.78 | 48.78 | -0.47% | 132,102 |
| Nov 27, 2025 | 49.00 | 49.89 | 48.00 | 49.01 | 49.01 | 0.66% | 82,239 |
| Nov 26, 2025 | 48.65 | 49.50 | 48.25 | 48.69 | 48.69 | 0.43% | 85,076 |
| Nov 25, 2025 | 49.49 | 49.72 | 48.20 | 48.48 | 48.48 | -0.39% | 54,486 |
| Nov 24, 2025 | 48.25 | 49.99 | 47.40 | 48.67 | 48.67 | 0.19% | 60,457 |
| Nov 21, 2025 | 49.10 | 49.78 | 48.40 | 48.58 | 48.58 | -1.08% | 47,948 |
| Nov 20, 2025 | 49.20 | 50.00 | 49.01 | 49.11 | 49.11 | -0.47% | 38,000 |
| Nov 19, 2025 | 49.51 | 50.48 | 49.15 | 49.34 | 49.34 | -0.72% | 56,933 |
| Nov 18, 2025 | 49.20 | 50.00 | 49.20 | 49.70 | 49.70 | 0.36% | 42,658 |
| Nov 17, 2025 | 50.37 | 50.80 | 49.01 | 49.52 | 49.52 | -1.32% | 59,406 |
| Nov 14, 2025 | 48.10 | 53.38 | 47.56 | 50.18 | 50.18 | 3.40% | 297,408 |
| Nov 13, 2025 | 49.99 | 49.99 | 48.01 | 48.53 | 48.53 | 0.35% | 99,890 |
| Nov 12, 2025 | 50.20 | 51.40 | 48.00 | 48.36 | 48.36 | -3.42% | 167,868 |
| Nov 11, 2025 | 52.10 | 53.25 | 50.00 | 50.07 | 50.07 | -4.54% | 120,089 |
| Nov 10, 2025 | 54.00 | 54.00 | 51.60 | 52.45 | 52.45 | -1.00% | 124,064 |
| Nov 7, 2025 | 55.20 | 55.25 | 51.60 | 52.98 | 52.98 | -3.50% | 218,347 |
| Nov 6, 2025 | 61.00 | 61.70 | 54.77 | 54.90 | 54.90 | -9.79% | 1,298,815 |
| Nov 5, 2025 | 58.00 | 61.80 | 57.60 | 60.86 | 60.86 | 5.79% | 1,740,722 |
| Nov 4, 2025 | 56.19 | 59.90 | 54.80 | 57.53 | 57.53 | 2.37% | 1,459,044 |
| Nov 3, 2025 | 52.00 | 56.46 | 51.51 | 56.20 | 56.20 | 9.49% | 2,742,029 |
| Oct 31, 2025 | 47.50 | 51.34 | 46.71 | 51.33 | 51.33 | 9.99% | 2,153,275 |
| Oct 30, 2025 | 46.51 | 48.20 | 46.40 | 46.67 | 46.67 | 0.86% | 402,416 |
| Oct 29, 2025 | 50.70 | 50.70 | 46.02 | 46.27 | 46.27 | 0.39% | 660,580 |
| Oct 28, 2025 | 46.60 | 47.15 | 45.89 | 46.09 | 46.09 | -0.65% | 167,334 |
| Oct 27, 2025 | 46.50 | 47.49 | 46.00 | 46.39 | 46.39 | -0.39% | 212,174 |
| Oct 24, 2025 | 46.00 | 47.95 | 46.00 | 46.57 | 46.57 | -0.06% | 302,693 |
| Oct 23, 2025 | 48.00 | 48.25 | 45.70 | 46.60 | 46.60 | -2.96% | 399,483 |
| Oct 22, 2025 | 45.00 | 48.47 | 44.82 | 48.02 | 48.02 | 7.14% | 2,097,622 |
| Oct 21, 2025 | 44.70 | 45.60 | 44.20 | 44.82 | 44.82 | -0.29% | 993,460 |
| Oct 20, 2025 | 41.50 | 45.08 | 40.81 | 44.95 | 44.95 | 9.69% | 1,919,293 |
| Oct 17, 2025 | 38.33 | 41.16 | 37.30 | 40.98 | 40.98 | 9.51% | 901,339 |