K-Electric Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 4.300 | 4.390 | 4.200 | 4.260 | 4.260 | 19,168,660 |
| 2024-02-19 | 4.030 | 4.330 | 3.910 | 4.300 | 4.300 | 13,203,430 |
| 2024-02-16 | 4.300 | 4.360 | 4.060 | 4.100 | 4.100 | 41,835,621 |
| 2024-02-15 | 4.500 | 4.610 | 4.270 | 4.330 | 4.330 | 33,326,469 |
| 2024-02-14 | 4.200 | 4.500 | 4.200 | 4.470 | 4.470 | 33,417,930 |
| 2024-02-13 | 4.110 | 4.310 | 3.820 | 4.150 | 4.150 | 65,824,719 |
| 2024-02-12 | 4.610 | 4.630 | 4.110 | 4.210 | 4.210 | 50,348,566 |
| 2024-02-09 | 4.790 | 4.790 | 4.400 | 4.650 | 4.650 | 20,541,840 |
| 2024-02-07 | 4.750 | 4.970 | 4.690 | 4.860 | 4.860 | 44,379,922 |
| 2024-02-06 | 4.700 | 4.780 | 4.580 | 4.750 | 4.750 | 17,934,789 |
| 2024-02-02 | 4.520 | 4.780 | 4.470 | 4.680 | 4.680 | 26,580,410 |
| 2024-02-01 | 4.500 | 4.580 | 4.420 | 4.460 | 4.460 | 33,965,770 |
| 2024-01-31 | 4.600 | 4.780 | 4.510 | 4.540 | 4.540 | 36,273,367 |
| 2024-01-30 | 4.830 | 4.890 | 4.620 | 4.650 | 4.650 | 52,895,422 |
| 2024-01-29 | 5.200 | 5.200 | 4.820 | 4.850 | 4.850 | 46,691,820 |
| 2024-01-26 | 5.200 | 5.260 | 5.080 | 5.150 | 5.150 | 47,105,152 |
| 2024-01-25 | 5.500 | 5.530 | 5.220 | 5.260 | 5.260 | 48,974,609 |
| 2024-01-24 | 5.450 | 5.620 | 5.300 | 5.420 | 5.420 | 67,844,227 |
| 2024-01-23 | 5.510 | 5.580 | 5.400 | 5.460 | 5.460 | 28,442,170 |
| 2024-01-22 | 5.710 | 5.830 | 5.520 | 5.570 | 5.570 | 97,700,789 |
| 2024-01-19 | 5.550 | 5.640 | 5.300 | 5.440 | 5.440 | 49,814,328 |
| 2024-01-18 | 5.590 | 5.590 | 5.250 | 5.470 | 5.470 | 59,720,141 |
| 2024-01-17 | 5.710 | 5.800 | 5.550 | 5.590 | 5.590 | 41,567,871 |
| 2024-01-16 | 5.830 | 5.910 | 5.710 | 5.790 | 5.790 | 50,782,047 |
| 2024-01-15 | 6.080 | 6.150 | 5.800 | 5.850 | 5.850 | 55,031,680 |
| 2024-01-12 | 6.070 | 6.240 | 5.870 | 6.030 | 6.030 | 142,506,000 |
| 2024-01-11 | 5.800 | 6.090 | 5.610 | 6.010 | 6.010 | 198,544,188 |
| 2024-01-10 | 5.800 | 6.010 | 5.670 | 5.720 | 5.720 | 151,248,297 |
| 2024-01-09 | 5.960 | 6.040 | 5.630 | 5.750 | 5.750 | 113,954,305 |
| 2024-01-08 | 6.150 | 6.270 | 5.860 | 5.900 | 5.900 | 168,810,000 |
| 2024-01-05 | 5.660 | 6.310 | 5.650 | 6.120 | 6.120 | 481,119,812 |
| 2024-01-04 | 5.550 | 5.730 | 5.310 | 5.650 | 5.650 | 154,660,984 |
| 2024-01-03 | 5.500 | 5.700 | 5.420 | 5.470 | 5.470 | 127,794,492 |
| 2024-01-02 | 5.500 | 5.570 | 5.160 | 5.300 | 5.300 | 79,854,609 |
| 2024-01-01 | 5.350 | 5.490 | 5.270 | 5.440 | 5.440 | 76,430,703 |
| 2023-12-29 | 4.880 | 5.310 | 4.630 | 5.260 | 5.260 | 141,792,891 |
| 2023-12-28 | 4.910 | 5.050 | 4.690 | 4.760 | 4.760 | 62,885,039 |
| 2023-12-27 | 4.300 | 4.940 | 4.250 | 4.890 | 4.890 | 102,249,508 |
| 2023-12-26 | 5.100 | 5.100 | 4.350 | 4.440 | 4.440 | 97,358,477 |
| 2023-12-22 | 5.550 | 5.660 | 5.030 | 5.180 | 5.180 | 113,995,797 |
| 2023-12-21 | 6.010 | 6.090 | 5.510 | 5.600 | 5.600 | 209,399,109 |
| 2023-12-20 | 5.500 | 5.900 | 5.230 | 5.770 | 5.770 | 280,811,719 |
| 2023-12-19 | 5.800 | 6.020 | 5.000 | 5.300 | 5.300 | 341,067,688 |
| 2023-12-18 | 5.500 | 5.950 | 5.310 | 5.830 | 5.830 | 392,747,406 |
| 2023-12-15 | 4.520 | 5.490 | 4.500 | 5.240 | 5.240 | 385,378,219 |
| 2023-12-14 | 4.460 | 4.600 | 4.390 | 4.500 | 4.500 | 48,049,793 |
| 2023-12-13 | 4.600 | 4.690 | 4.310 | 4.520 | 4.520 | 90,068,234 |
| 2023-12-12 | 4.420 | 4.650 | 4.420 | 4.540 | 4.540 | 66,712,438 |
| 2023-12-11 | 4.450 | 4.710 | 4.400 | 4.490 | 4.490 | 164,643,109 |
| 2023-12-08 | 4.160 | 4.650 | 4.080 | 4.430 | 4.430 | 342,535,188 |
| 2023-12-07 | 3.550 | 4.000 | 3.550 | 3.970 | 3.970 | 246,006,703 |
| 2023-12-06 | 3.350 | 3.730 | 3.350 | 3.520 | 3.520 | 143,664,703 |
| 2023-12-05 | 3.300 | 3.380 | 3.260 | 3.350 | 3.350 | 8,689,473 |
| 2023-12-04 | 3.300 | 3.340 | 3.250 | 3.270 | 3.270 | 7,782,001 |
| 2023-12-01 | 3.330 | 3.350 | 3.220 | 3.290 | 3.290 | 10,296,340 |
| 2023-11-30 | 3.390 | 3.400 | 3.210 | 3.260 | 3.260 | 8,891,918 |
| 2023-11-29 | 3.300 | 3.370 | 3.240 | 3.250 | 3.250 | 7,861,342 |
| 2023-11-28 | 3.310 | 3.440 | 3.300 | 3.320 | 3.320 | 11,713,160 |
| 2023-11-27 | 3.280 | 3.340 | 3.260 | 3.320 | 3.320 | 6,304,504 |
| 2023-11-24 | 3.390 | 3.440 | 3.260 | 3.280 | 3.280 | 16,748,461 |
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.