K-Electric Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 3.500 | 3.520 | 3.350 | 3.380 | 3.380 | 18,306,320 |
| 2023-11-22 | 3.460 | 3.570 | 3.400 | 3.430 | 3.430 | 19,602,439 |
| 2023-11-21 | 3.600 | 3.690 | 3.480 | 3.510 | 3.510 | 63,355,762 |
| 2023-11-20 | 3.340 | 3.600 | 3.340 | 3.550 | 3.550 | 89,794,641 |
| 2023-11-17 | 3.230 | 3.480 | 3.230 | 3.290 | 3.290 | 76,300,641 |
| 2023-11-16 | 3.200 | 3.220 | 3.110 | 3.210 | 3.210 | 13,197,760 |
| 2023-11-15 | 3.150 | 3.230 | 3.110 | 3.140 | 3.140 | 14,915,850 |
| 2023-11-14 | 3.140 | 3.210 | 3.040 | 3.190 | 3.190 | 9,045,379 |
| 2023-11-13 | 3.220 | 3.290 | 3.120 | 3.130 | 3.130 | 7,706,958 |
| 2023-11-10 | 3.140 | 3.300 | 3.090 | 3.260 | 3.260 | 26,467,330 |
| 2023-11-08 | 3.080 | 3.180 | 2.970 | 3.150 | 3.150 | 29,919,961 |
| 2023-11-07 | 3.120 | 3.290 | 3.050 | 3.070 | 3.070 | 12,686,770 |
| 2023-11-06 | 3.150 | 3.160 | 3.040 | 3.100 | 3.100 | 11,017,860 |
| 2023-11-03 | 3.190 | 3.280 | 3.060 | 3.090 | 3.090 | 11,758,650 |
| 2023-11-02 | 3.210 | 3.260 | 3.160 | 3.180 | 3.180 | 8,233,075 |
| 2023-11-01 | 3.300 | 3.370 | 3.220 | 3.230 | 3.230 | 15,395,310 |
| 2023-10-31 | 3.240 | 3.360 | 3.200 | 3.330 | 3.330 | 11,383,750 |
| 2023-10-30 | 3.290 | 3.290 | 3.220 | 3.240 | 3.240 | 4,212,531 |
| 2023-10-27 | 3.230 | 3.390 | 3.160 | 3.240 | 3.240 | 45,278,648 |
| 2023-10-26 | 3.270 | 3.440 | 3.220 | 3.230 | 3.230 | 20,802,430 |
| 2023-10-25 | 3.210 | 3.250 | 3.160 | 3.240 | 3.240 | 13,241,490 |
| 2023-10-24 | 3.290 | 3.290 | 3.210 | 3.230 | 3.230 | 13,640,870 |
| 2023-10-23 | 3.230 | 3.300 | 3.180 | 3.290 | 3.290 | 15,974,590 |
| 2023-10-20 | 3.400 | 3.400 | 3.200 | 3.260 | 3.260 | 35,749,820 |
| 2023-10-19 | 3.070 | 3.420 | 3.010 | 3.370 | 3.370 | 83,163,805 |
| 2023-10-18 | 3.140 | 3.170 | 3.010 | 3.080 | 3.080 | 37,461,340 |
| 2023-10-17 | 3.120 | 3.270 | 3.000 | 3.110 | 3.110 | 65,958,031 |
| 2023-10-16 | 3.150 | 3.400 | 3.030 | 3.150 | 3.150 | 98,168,328 |
| 2023-10-13 | 2.850 | 3.180 | 2.840 | 3.130 | 3.130 | 134,871,703 |
| 2023-10-12 | 2.750 | 2.900 | 2.540 | 2.850 | 2.850 | 112,985,797 |
| 2023-10-11 | 2.420 | 2.790 | 2.420 | 2.750 | 2.750 | 145,136,297 |
| 2023-10-10 | 2.300 | 2.500 | 2.290 | 2.460 | 2.460 | 33,899,301 |
| 2023-10-09 | 2.260 | 2.410 | 2.210 | 2.300 | 2.300 | 38,535,520 |
| 2023-10-06 | 2.280 | 2.320 | 2.170 | 2.290 | 2.290 | 28,155,869 |
| 2023-10-05 | 2.040 | 2.280 | 2.040 | 2.210 | 2.210 | 52,233,281 |
| 2023-10-04 | 1.960 | 2.000 | 1.940 | 1.970 | 1.970 | 4,069,993 |
| 2023-10-03 | 1.910 | 2.000 | 1.910 | 1.960 | 1.960 | 6,049,235 |
| 2023-10-02 | 1.990 | 2.000 | 1.890 | 1.900 | 1.900 | 2,505,123 |
| 2023-09-28 | 2.010 | 2.030 | 1.880 | 1.960 | 1.960 | 3,883,777 |
| 2023-09-27 | 1.970 | 2.020 | 1.970 | 2.000 | 2.000 | 2,329,782 |
| 2023-09-26 | 1.900 | 2.040 | 1.900 | 1.960 | 1.960 | 11,090,350 |
| 2023-09-25 | 1.930 | 1.930 | 1.870 | 1.910 | 1.910 | 3,764,596 |
| 2023-09-22 | 1.930 | 1.940 | 1.860 | 1.890 | 1.890 | 7,220,289 |
| 2023-09-21 | 1.880 | 1.920 | 1.850 | 1.900 | 1.900 | 1,064,500 |
| 2023-09-20 | 1.910 | 1.910 | 1.870 | 1.890 | 1.890 | 2,552,545 |
| 2023-09-19 | 1.920 | 1.940 | 1.890 | 1.900 | 1.900 | 2,344,710 |
| 2023-09-18 | 1.850 | 1.920 | 1.850 | 1.890 | 1.890 | 1,666,232 |
| 2023-09-15 | 1.950 | 1.960 | 1.860 | 1.910 | 1.910 | 4,318,883 |
| 2023-09-14 | 1.910 | 1.940 | 1.890 | 1.900 | 1.900 | 18,078,080 |
| 2023-09-13 | 1.900 | 1.940 | 1.890 | 1.900 | 1.900 | 2,040,152 |
| 2023-09-12 | 1.960 | 1.960 | 1.900 | 1.900 | 1.900 | 552,720 |
| 2023-09-11 | 1.900 | 1.960 | 1.890 | 1.930 | 1.930 | 14,653,270 |
| 2023-09-08 | 1.950 | 1.950 | 1.890 | 1.920 | 1.920 | 3,113,181 |
| 2023-09-07 | 1.930 | 2.040 | 1.930 | 1.950 | 1.950 | 3,325,635 |
| 2023-09-06 | 1.930 | 1.990 | 1.900 | 1.980 | 1.980 | 3,314,663 |
| 2023-09-05 | 1.900 | 1.920 | 1.890 | 1.910 | 1.910 | 1,116,999 |
| 2023-09-04 | 1.930 | 1.930 | 1.880 | 1.900 | 1.900 | 1,596,092 |
| 2023-09-01 | 1.900 | 1.920 | 1.850 | 1.900 | 1.900 | 2,983,257 |
| 2023-08-31 | 1.880 | 1.910 | 1.840 | 1.880 | 1.880 | 4,459,385 |
| 2023-08-30 | 1.990 | 2.000 | 1.880 | 1.890 | 1.890 | 12,424,390 |
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.