K-Electric Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 4.070 | 4.220 | 4.060 | 4.170 | 4.170 | 14,507,630 |
| 2024-08-20 | 4.150 | 4.150 | 4.050 | 4.060 | 4.060 | 1,840,591 |
| 2024-08-19 | 4.040 | 4.140 | 4.030 | 4.070 | 4.070 | 4,031,607 |
| 2024-08-16 | 4.060 | 4.200 | 4.060 | 4.070 | 4.070 | 12,516,050 |
| 2024-08-15 | 4.100 | 4.170 | 4.020 | 4.040 | 4.040 | 16,202,100 |
| 2024-08-13 | 4.050 | 4.220 | 4.020 | 4.100 | 4.100 | 8,922,464 |
| 2024-08-12 | 4.180 | 4.190 | 4.060 | 4.070 | 4.070 | 5,039,361 |
| 2024-08-09 | 4.330 | 4.330 | 4.150 | 4.160 | 4.160 | 3,803,278 |
| 2024-08-08 | 4.130 | 4.440 | 4.050 | 4.310 | 4.310 | 20,713,410 |
| 2024-08-07 | 4.100 | 4.190 | 4.020 | 4.090 | 4.090 | 6,875,390 |
| 2024-08-06 | 4.170 | 4.170 | 4.020 | 4.070 | 4.070 | 7,086,841 |
| 2024-08-05 | 4.250 | 4.270 | 4.080 | 4.120 | 4.120 | 5,137,339 |
| 2024-08-02 | 4.120 | 4.190 | 4.000 | 4.160 | 4.160 | 9,099,359 |
| 2024-08-01 | 4.120 | 4.150 | 4.040 | 4.070 | 4.070 | 6,620,990 |
| 2024-07-31 | 4.200 | 4.250 | 4.100 | 4.110 | 4.110 | 8,747,120 |
| 2024-07-30 | 4.270 | 4.300 | 4.150 | 4.200 | 4.200 | 7,300,395 |
| 2024-07-29 | 4.290 | 4.380 | 4.220 | 4.270 | 4.270 | 6,700,661 |
| 2024-07-26 | 4.380 | 4.400 | 4.220 | 4.270 | 4.270 | 15,218,850 |
| 2024-07-25 | 4.450 | 4.480 | 4.340 | 4.350 | 4.350 | 2,895,992 |
| 2024-07-24 | 4.530 | 4.540 | 4.440 | 4.450 | 4.450 | 3,888,760 |
| 2024-07-23 | 4.490 | 4.590 | 4.420 | 4.490 | 4.490 | 13,145,710 |
| 2024-07-22 | 4.520 | 4.540 | 4.360 | 4.410 | 4.410 | 33,441,469 |
| 2024-07-19 | 4.780 | 4.780 | 4.500 | 4.530 | 4.530 | 16,764,170 |
| 2024-07-18 | 4.800 | 4.890 | 4.730 | 4.750 | 4.750 | 9,670,855 |
| 2024-07-15 | 4.820 | 4.890 | 4.760 | 4.790 | 4.790 | 9,393,410 |
| 2024-07-12 | 4.890 | 4.890 | 4.680 | 4.810 | 4.810 | 33,085,410 |
| 2024-07-11 | 4.900 | 4.930 | 4.830 | 4.850 | 4.850 | 15,544,520 |
| 2024-07-10 | 4.930 | 5.040 | 4.830 | 4.890 | 4.890 | 57,716,121 |
| 2024-07-09 | 4.770 | 4.970 | 4.750 | 4.910 | 4.910 | 51,026,141 |
| 2024-07-08 | 4.800 | 4.800 | 4.510 | 4.730 | 4.730 | 5,087,825 |
| 2024-07-05 | 4.740 | 4.810 | 4.670 | 4.770 | 4.770 | 14,283,570 |
| 2024-07-04 | 4.700 | 4.750 | 4.610 | 4.710 | 4.710 | 15,971,970 |
| 2024-07-03 | 4.660 | 4.820 | 4.660 | 4.710 | 4.710 | 13,995,940 |
| 2024-07-02 | 4.570 | 4.850 | 4.530 | 4.730 | 4.730 | 23,104,500 |
| 2024-07-01 | 4.560 | 4.650 | 4.550 | 4.570 | 4.570 | 6,938,675 |
| 2024-06-28 | 4.660 | 4.780 | 4.560 | 4.630 | 4.630 | 18,700,949 |
| 2024-06-27 | 4.630 | 4.730 | 4.560 | 4.670 | 4.670 | 21,974,250 |
| 2024-06-26 | 4.450 | 4.690 | 4.450 | 4.580 | 4.580 | 37,639,340 |
| 2024-06-25 | 4.540 | 4.540 | 4.370 | 4.430 | 4.430 | 17,900,689 |
| 2024-06-24 | 4.650 | 4.650 | 4.450 | 4.480 | 4.480 | 15,744,190 |
| 2024-06-21 | 4.710 | 4.770 | 4.600 | 4.630 | 4.630 | 12,815,670 |
| 2024-06-20 | 4.690 | 4.770 | 4.570 | 4.720 | 4.720 | 23,109,859 |
| 2024-06-14 | 4.700 | 4.850 | 4.610 | 4.620 | 4.620 | 23,043,830 |
| 2024-06-13 | 4.700 | 4.840 | 4.620 | 4.720 | 4.720 | 66,835,461 |
| 2024-06-12 | 4.450 | 4.740 | 4.440 | 4.640 | 4.640 | 28,444,301 |
| 2024-06-11 | 4.690 | 4.700 | 4.380 | 4.500 | 4.500 | 45,897,246 |
| 2024-06-10 | 4.800 | 4.880 | 4.600 | 4.640 | 4.640 | 14,096,370 |
| 2024-06-07 | 4.760 | 4.860 | 4.650 | 4.810 | 4.810 | 21,678,000 |
| 2024-06-06 | 4.820 | 4.910 | 4.800 | 4.800 | 4.800 | 11,072,890 |
| 2024-06-05 | 4.850 | 5.040 | 4.780 | 4.860 | 4.860 | 25,285,410 |
| 2024-06-04 | 5.050 | 5.050 | 4.850 | 4.870 | 4.870 | 35,198,688 |
| 2024-06-03 | 5.000 | 5.130 | 4.960 | 5.010 | 5.010 | 31,651,910 |
| 2024-05-31 | 4.860 | 5.130 | 4.860 | 4.960 | 4.960 | 62,228,160 |
| 2024-05-30 | 4.910 | 4.950 | 4.780 | 4.860 | 4.860 | 17,198,500 |
| 2024-05-29 | 5.020 | 5.020 | 4.900 | 4.910 | 4.910 | 38,647,879 |
| 2024-05-27 | 5.170 | 5.170 | 5.000 | 5.020 | 5.020 | 55,596,312 |
| 2024-05-24 | 5.300 | 5.410 | 5.100 | 5.210 | 5.210 | 130,069,297 |
| 2024-05-23 | 4.750 | 5.380 | 4.710 | 5.240 | 5.240 | 191,624,703 |
| 2024-05-22 | 4.860 | 4.930 | 4.670 | 4.710 | 4.710 | 34,484,441 |
| 2024-05-21 | 4.790 | 4.890 | 4.710 | 4.840 | 4.840 | 40,931,352 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.