K-Electric Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	1.870	1.870	1.810	1.840	1.840	7,406,009
2023-05-29	1.780	1.880	1.780	1.830	1.830	8,947,348
2023-05-26	1.820	1.850	1.780	1.790	1.790	6,575,839
2023-05-25	1.860	1.860	1.800	1.800	1.800	3,021,323
2023-05-24	1.800	1.840	1.790	1.800	1.800	2,680,408
2023-05-23	1.830	1.840	1.800	1.810	1.810	8,547,185
2023-05-22	1.900	1.900	1.810	1.820	1.820	9,585,761
2023-05-19	1.900	1.910	1.860	1.890	1.890	1,679,950
2023-05-18	1.900	1.920	1.850	1.860	1.860	2,765,818
2023-05-17	1.920	1.950	1.890	1.910	1.910	3,454,423
2023-05-16	1.950	1.990	1.910	1.930	1.930	1,050,409
2023-05-15	1.950	1.960	1.900	1.910	1.910	1,026,368
2023-05-12	1.910	2.000	1.910	1.920	1.920	1,773,402
2023-05-11	1.970	1.970	1.920	1.930	1.930	455,146
2023-05-10	1.930	1.930	1.890	1.910	1.910	3,878,163
2023-05-09	1.970	1.990	1.900	1.930	1.930	8,268,206
2023-05-08	1.990	2.000	1.930	1.980	1.980	2,538,906
2023-05-05	2.010	2.010	1.950	1.990	1.990	1,946,009
2023-05-04	1.950	1.990	1.940	1.970	1.970	3,960,834
2023-05-03	1.980	1.980	1.920	1.950	1.950	2,708,798
2023-05-02	1.980	1.990	1.900	1.930	1.930	5,532,469
2023-04-28	2.000	2.020	1.960	1.970	1.970	6,145,659
2023-04-27	2.030	2.030	1.980	2.000	2.000	4,764,438
2023-04-26	2.020	2.020	1.970	1.980	1.980	3,673,975
2023-04-20	1.980	2.030	1.980	1.990	1.990	3,435,205
2023-04-19	2.000	2.010	1.970	1.990	1.990	1,038,344
2023-04-18	2.010	2.010	1.970	1.980	1.980	3,534,931
2023-04-17	1.980	2.040	1.980	2.000	2.000	2,090,571
2023-04-13	1.990	2.050	1.980	1.980	1.980	4,220,989
2023-04-12	1.990	2.020	1.980	2.000	2.000	8,382,038
2023-04-11	2.030	2.030	1.980	2.000	2.000	9,274,670
2023-04-10	2.020	2.070	1.980	2.010	2.010	5,622,178
2023-04-07	2.080	2.100	2.040	2.050	2.050	952,725
2023-04-06	2.020	2.090	2.020	2.070	2.070	2,453,954
2023-04-05	2.060	2.080	2.010	2.040	2.040	2,637,037
2023-04-04	2.070	2.100	2.040	2.070	2.070	1,023,762
2023-04-03	2.070	2.100	2.030	2.060	2.060	1,717,783
2023-03-31	2.100	2.120	2.050	2.070	2.070	4,361,174
2023-03-30	2.090	2.110	2.050	2.070	2.070	3,416,092
2023-03-29	2.110	2.110	2.050	2.060	2.060	1,815,889
2023-03-28	2.100	2.110	2.070	2.080	2.080	3,769,542
2023-03-27	2.170	2.170	2.080	2.100	2.100	892,639
2023-03-24	2.130	2.170	2.080	2.110	2.110	310,064
2023-03-22	2.180	2.190	2.120	2.130	2.130	1,332,217
2023-03-21	2.120	2.150	2.110	2.130	2.130	391,317
2023-03-20	2.120	2.130	2.100	2.100	2.100	1,744,122
2023-03-17	2.150	2.190	2.120	2.140	2.140	1,272,418
2023-03-16	2.180	2.200	2.130	2.140	2.140	2,422,662
2023-03-15	2.160	2.230	2.110	2.160	2.160	4,431,480
2023-03-14	2.170	2.170	2.120	2.140	2.140	1,545,082
2023-03-13	2.160	2.190	2.140	2.150	2.150	2,100,137
2023-03-10	2.140	2.180	2.080	2.160	2.160	5,332,844
2023-03-09	2.100	2.120	2.060	2.090	2.090	2,125,511
2023-03-08	2.060	2.100	2.040	2.060	2.060	2,926,096
2023-03-07	2.140	2.160	2.040	2.060	2.060	8,641,264
2023-03-06	2.130	2.130	2.080	2.100	2.100	1,373,822
2023-03-03	2.030	2.130	2.030	2.080	2.080	1,657,617
2023-03-02	2.140	2.150	2.040	2.060	2.060	3,818,808
2023-03-01	2.060	2.140	2.060	2.100	2.100	2,655,721
2023-02-28	2.130	2.140	2.060	2.100	2.100	3,949,292

← NewerPage 15 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.