K-Electric Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 4.790 | 4.890 | 4.710 | 4.840 | 4.840 | 40,931,352 |
| 2024-05-20 | 4.590 | 4.720 | 4.570 | 4.670 | 4.670 | 18,317,670 |
| 2024-05-17 | 4.600 | 4.640 | 4.510 | 4.570 | 4.570 | 23,057,051 |
| 2024-05-16 | 4.650 | 4.650 | 4.590 | 4.610 | 4.610 | 7,954,680 |
| 2024-05-15 | 4.680 | 4.710 | 4.590 | 4.610 | 4.610 | 20,190,830 |
| 2024-05-14 | 4.650 | 4.700 | 4.560 | 4.640 | 4.640 | 28,167,430 |
| 2024-05-13 | 4.780 | 4.780 | 4.610 | 4.640 | 4.640 | 20,092,699 |
| 2024-05-10 | 4.700 | 4.790 | 4.670 | 4.760 | 4.760 | 23,880,561 |
| 2024-05-09 | 4.750 | 4.800 | 4.640 | 4.690 | 4.690 | 31,255,930 |
| 2024-05-08 | 4.600 | 4.750 | 4.450 | 4.680 | 4.680 | 68,032,117 |
| 2024-05-07 | 4.490 | 4.530 | 4.310 | 4.400 | 4.400 | 23,744,211 |
| 2024-05-06 | 4.360 | 4.540 | 4.360 | 4.410 | 4.410 | 26,775,430 |
| 2024-05-03 | 4.250 | 4.410 | 4.230 | 4.360 | 4.360 | 16,173,870 |
| 2024-05-02 | 4.450 | 4.490 | 4.170 | 4.230 | 4.230 | 30,103,279 |
| 2024-04-30 | 4.680 | 4.680 | 4.400 | 4.440 | 4.440 | 14,015,700 |
| 2024-04-29 | 4.650 | 4.700 | 4.500 | 4.610 | 4.610 | 21,055,029 |
| 2024-04-26 | 4.650 | 4.730 | 4.490 | 4.580 | 4.580 | 31,235,850 |
| 2024-04-25 | 4.280 | 4.710 | 4.250 | 4.640 | 4.640 | 119,648,305 |
| 2024-04-24 | 4.180 | 4.230 | 4.100 | 4.140 | 4.140 | 40,123,953 |
| 2024-04-23 | 4.010 | 4.130 | 3.910 | 4.050 | 4.050 | 67,160,016 |
| 2024-04-22 | 4.450 | 4.480 | 4.120 | 4.280 | 4.280 | 23,586,721 |
| 2024-04-19 | 4.450 | 4.500 | 4.320 | 4.430 | 4.430 | 8,776,022 |
| 2024-04-18 | 4.410 | 4.590 | 4.410 | 4.430 | 4.430 | 29,877,439 |
| 2024-04-17 | 4.370 | 4.430 | 4.330 | 4.370 | 4.370 | 9,513,237 |
| 2024-04-16 | 4.440 | 4.490 | 4.350 | 4.360 | 4.360 | 18,875,939 |
| 2024-04-15 | 4.390 | 4.440 | 4.300 | 4.400 | 4.400 | 17,863,170 |
| 2024-04-09 | 4.450 | 4.520 | 4.350 | 4.390 | 4.390 | 9,759,593 |
| 2024-04-08 | 4.510 | 4.630 | 4.440 | 4.460 | 4.460 | 17,486,740 |
| 2024-04-04 | 4.440 | 4.500 | 4.410 | 4.450 | 4.450 | 14,145,550 |
| 2024-04-03 | 4.390 | 4.500 | 4.310 | 4.370 | 4.370 | 11,020,690 |
| 2024-04-02 | 4.380 | 4.410 | 4.300 | 4.360 | 4.360 | 5,019,573 |
| 2024-04-01 | 4.500 | 4.500 | 4.340 | 4.380 | 4.380 | 3,033,653 |
| 2024-03-29 | 4.590 | 4.590 | 4.380 | 4.420 | 4.420 | 15,432,460 |
| 2024-03-28 | 4.450 | 4.630 | 4.450 | 4.480 | 4.480 | 14,587,930 |
| 2024-03-27 | 4.650 | 4.650 | 4.440 | 4.490 | 4.490 | 5,391,547 |
| 2024-03-26 | 4.600 | 4.640 | 4.500 | 4.550 | 4.550 | 5,861,339 |
| 2024-03-25 | 4.440 | 4.640 | 4.340 | 4.570 | 4.570 | 20,911,490 |
| 2024-03-22 | 4.490 | 4.500 | 4.260 | 4.380 | 4.380 | 5,776,084 |
| 2024-03-21 | 4.600 | 4.650 | 4.400 | 4.420 | 4.420 | 10,402,770 |
| 2024-03-20 | 4.470 | 4.670 | 4.300 | 4.530 | 4.530 | 17,982,801 |
| 2024-03-19 | 4.500 | 4.530 | 4.350 | 4.410 | 4.410 | 14,806,630 |
| 2024-03-18 | 4.680 | 4.680 | 4.400 | 4.460 | 4.460 | 12,952,280 |
| 2024-03-15 | 4.710 | 4.710 | 4.520 | 4.540 | 4.540 | 6,957,784 |
| 2024-03-14 | 4.420 | 4.680 | 4.420 | 4.650 | 4.650 | 19,067,539 |
| 2024-03-13 | 4.520 | 4.640 | 4.360 | 4.400 | 4.400 | 14,394,250 |
| 2024-03-12 | 4.710 | 4.740 | 4.450 | 4.540 | 4.540 | 14,363,490 |
| 2024-03-11 | 4.860 | 4.950 | 4.680 | 4.710 | 4.710 | 20,057,369 |
| 2024-03-08 | 4.690 | 5.000 | 4.630 | 4.830 | 4.830 | 59,083,969 |
| 2024-03-07 | 4.750 | 4.780 | 4.580 | 4.690 | 4.690 | 11,099,310 |
| 2024-03-06 | 4.900 | 4.950 | 4.680 | 4.710 | 4.710 | 17,070,551 |
| 2024-03-05 | 5.080 | 5.100 | 4.850 | 4.890 | 4.890 | 22,571,770 |
| 2024-03-04 | 4.950 | 5.080 | 4.870 | 5.020 | 5.020 | 36,839,434 |
| 2024-03-01 | 4.910 | 5.000 | 4.840 | 4.870 | 4.870 | 19,423,750 |
| 2024-02-29 | 4.850 | 5.050 | 4.820 | 4.900 | 4.900 | 54,958,230 |
| 2024-02-28 | 4.560 | 4.850 | 4.550 | 4.790 | 4.790 | 45,494,070 |
| 2024-02-27 | 4.500 | 4.690 | 4.450 | 4.520 | 4.520 | 40,638,129 |
| 2024-02-26 | 4.420 | 4.650 | 4.400 | 4.440 | 4.440 | 54,064,449 |
| 2024-02-23 | 4.200 | 4.430 | 4.170 | 4.390 | 4.390 | 26,534,260 |
| 2024-02-22 | 4.290 | 4.330 | 4.180 | 4.200 | 4.200 | 16,202,570 |
| 2024-02-21 | 4.460 | 4.490 | 4.220 | 4.300 | 4.300 | 28,619,619 |
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.