K-Electric Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	2.030	2.060	1.980	2.000	2.000	14,731,830
2023-08-28	2.120	2.130	2.010	2.020	2.020	19,236,320
2023-08-25	2.230	2.230	2.140	2.150	2.150	6,361,740
2023-08-24	2.150	2.250	2.150	2.200	2.200	3,564,375
2023-08-23	2.220	2.230	2.160	2.200	2.200	7,962,856
2023-08-22	2.260	2.270	2.210	2.220	2.220	4,430,221
2023-08-21	2.240	2.340	2.200	2.230	2.230	8,423,086
2023-08-18	2.270	2.340	2.170	2.180	2.180	12,350,420
2023-08-17	2.260	2.300	2.220	2.270	2.270	4,403,444
2023-08-16	2.320	2.450	2.260	2.280	2.280	19,296,090
2023-08-15	2.150	2.430	2.150	2.360	2.360	32,221,590
2023-08-11	2.150	2.200	1.810	2.160	2.160	53,872,594
2023-08-10	2.180	2.220	2.110	2.110	2.110	10,176,350
2023-08-09	2.110	2.170	2.100	2.140	2.140	4,663,857
2023-08-08	2.250	2.250	2.050	2.100	2.100	24,628,760
2023-08-07	2.280	2.350	2.180	2.230	2.230	13,574,740
2023-08-04	2.350	2.350	2.260	2.280	2.280	11,381,080
2023-08-03	2.390	2.470	2.310	2.350	2.350	25,427,930
2023-08-02	2.400	2.420	2.350	2.360	2.360	13,023,730
2023-08-01	2.430	2.530	2.410	2.420	2.420	27,664,109
2023-07-31	2.350	2.480	2.340	2.420	2.420	39,447,910
2023-07-27	2.310	2.360	2.270	2.300	2.300	30,225,711
2023-07-26	2.200	2.320	2.200	2.300	2.300	58,856,602
2023-07-25	2.040	2.190	2.040	2.140	2.140	15,647,570
2023-07-24	2.060	2.170	2.060	2.150	2.150	32,402,510
2023-07-21	2.050	2.090	2.000	2.030	2.030	24,775,051
2023-07-20	1.980	2.040	1.950	2.010	2.010	15,889,250
2023-07-19	1.990	1.990	1.930	1.940	1.940	4,397,025
2023-07-18	1.970	2.040	1.960	1.970	1.970	4,981,844
2023-07-17	2.050	2.050	1.970	1.990	1.990	7,726,996
2023-07-14	2.000	2.090	1.980	2.000	2.000	19,448,510
2023-07-13	1.950	2.070	1.880	2.050	2.050	30,446,980
2023-07-12	1.880	1.940	1.880	1.900	1.900	4,492,391
2023-07-11	1.870	1.970	1.860	1.900	1.900	8,726,553
2023-07-10	1.940	1.940	1.860	1.870	1.870	3,738,769
2023-07-07	1.810	1.940	1.810	1.900	1.900	5,042,248
2023-07-06	1.920	1.920	1.870	1.880	1.880	2,875,921
2023-07-05	1.900	1.970	1.870	1.900	1.900	9,883,696
2023-07-04	1.980	1.980	1.880	1.890	1.890	15,709,630
2023-07-03	1.900	2.100	1.820	1.960	1.960	30,596,391
2023-06-27	1.740	1.780	1.660	1.720	1.720	10,209,730
2023-06-26	1.640	1.760	1.640	1.730	1.730	7,304,108
2023-06-23	1.700	1.700	1.600	1.640	1.640	3,594,791
2023-06-22	1.650	1.790	1.650	1.680	1.680	27,046,840
2023-06-21	1.630	1.630	1.560	1.570	1.570	2,508,084
2023-06-20	1.600	1.610	1.570	1.590	1.590	9,921,992
2023-06-19	1.680	1.680	1.550	1.580	1.580	11,375,240
2023-06-16	1.850	1.850	1.620	1.640	1.640	17,821,029
2023-06-15	1.790	1.800	1.740	1.750	1.750	2,982,667
2023-06-14	1.820	1.830	1.780	1.790	1.790	2,246,157
2023-06-13	1.820	1.840	1.800	1.810	1.810	3,643,415
2023-06-12	1.900	1.950	1.810	1.810	1.810	2,620,182
2023-06-09	1.820	1.880	1.800	1.850	1.850	1,322,617
2023-06-08	1.850	1.890	1.820	1.830	1.830	1,691,520
2023-06-07	1.840	1.900	1.810	1.860	1.860	5,208,140
2023-06-06	1.800	1.850	1.790	1.830	1.830	2,397,318
2023-06-05	1.760	1.820	1.760	1.810	1.810	1,236,894
2023-06-02	1.780	1.780	1.750	1.770	1.770	1,320,034
2023-06-01	1.790	1.790	1.750	1.770	1.770	1,472,412
2023-05-31	1.860	1.860	1.740	1.760	1.760	3,346,669

← NewerPage 14 of 21 · 1,245 trading daysOlder →

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.