K-Electric Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	2.160	2.180	2.120	2.140	2.140	2,831,590
2023-02-24	2.180	2.200	2.120	2.160	2.160	4,307,015
2023-02-23	2.210	2.240	2.170	2.200	2.200	2,928,715
2023-02-22	2.210	2.290	2.200	2.260	2.260	987,902
2023-02-21	2.180	2.220	2.160	2.200	2.200	848,894
2023-02-20	2.240	2.240	2.160	2.180	2.180	641,274
2023-02-17	2.240	2.270	2.200	2.240	2.240	3,498,603
2023-02-16	2.280	2.290	2.190	2.210	2.210	3,827,367
2023-02-15	2.280	2.330	2.220	2.250	2.250	1,897,044
2023-02-14	2.380	2.380	2.250	2.260	2.260	2,340,031
2023-02-13	2.260	2.400	2.260	2.350	2.350	7,158,113
2023-02-10	2.310	2.340	2.210	2.260	2.260	4,941,058
2023-02-09	2.250	2.390	2.250	2.380	2.380	17,792,270
2023-02-08	2.230	2.320	2.220	2.280	2.280	11,849,770
2023-02-07	2.300	2.340	2.240	2.260	2.260	4,367,770
2023-02-06	2.210	2.300	2.170	2.290	2.290	8,977,024
2023-02-03	2.160	2.200	2.140	2.190	2.190	3,686,127
2023-02-02	2.140	2.180	2.130	2.160	2.160	1,041,412
2023-02-01	2.180	2.220	2.130	2.150	2.150	4,946,333
2023-01-31	2.170	2.190	2.120	2.130	2.130	3,590,655
2023-01-30	2.160	2.210	2.130	2.140	2.140	2,747,250
2023-01-27	2.230	2.230	2.130	2.150	2.150	9,686,092
2023-01-26	2.230	2.260	2.200	2.220	2.220	6,961,300
2023-01-25	2.150	2.240	2.150	2.220	2.220	5,840,805
2023-01-24	2.140	2.200	2.110	2.160	2.160	3,326,335
2023-01-23	2.070	2.160	2.070	2.140	2.140	985,836
2023-01-20	2.190	2.190	2.100	2.120	2.120	3,003,105
2023-01-19	2.190	2.230	2.120	2.150	2.150	6,347,834
2023-01-18	2.100	2.230	2.070	2.190	2.190	13,145,250
2023-01-17	2.270	2.300	2.000	2.070	2.070	29,912,471
2023-01-16	2.340	2.350	2.260	2.270	2.270	2,802,537
2023-01-13	2.300	2.340	2.270	2.300	2.300	4,425,929
2023-01-12	2.260	2.370	2.260	2.320	2.320	3,431,793
2023-01-11	2.340	2.390	2.270	2.290	2.290	20,463,240
2023-01-10	2.300	2.350	2.280	2.330	2.330	6,724,771
2023-01-09	2.360	2.370	2.230	2.260	2.260	8,823,864
2023-01-06	2.430	2.430	2.340	2.360	2.360	17,660,270
2023-01-05	2.450	2.490	2.360	2.370	2.370	18,615,500
2023-01-04	2.550	2.600	2.430	2.440	2.440	4,629,500
2023-01-03	2.650	2.650	2.530	2.540	2.540	3,642,000
2023-01-02	2.650	2.710	2.600	2.640	2.640	4,550,500
2022-12-30	2.500	2.800	2.440	2.700	2.700	69,807,508
2022-12-29	2.400	2.590	2.370	2.490	2.490	20,118,500
2022-12-28	2.420	2.470	2.310	2.370	2.370	17,792,500
2022-12-27	2.460	2.460	2.380	2.420	2.420	2,452,500
2022-12-26	2.360	2.480	2.360	2.450	2.450	4,890,500
2022-12-23	2.360	2.400	2.300	2.350	2.350	2,130,000
2022-12-22	2.330	2.400	2.270	2.360	2.360	3,710,000
2022-12-21	2.300	2.380	2.270	2.300	2.300	7,702,000
2022-12-20	2.460	2.470	2.240	2.290	2.290	19,975,000
2022-12-19	2.470	2.480	2.410	2.460	2.460	5,062,000
2022-12-16	2.450	2.470	2.420	2.450	2.450	2,425,500
2022-12-15	2.550	2.560	2.440	2.460	2.460	10,055,000
2022-12-14	2.530	2.560	2.510	2.520	2.520	2,063,500
2022-12-13	2.560	2.570	2.520	2.520	2.520	3,303,500
2022-12-12	2.600	2.600	2.530	2.560	2.560	2,947,000
2022-12-09	2.600	2.600	2.530	2.570	2.570	2,012,500
2022-12-08	2.600	2.650	2.550	2.560	2.560	2,297,000
2022-12-07	2.600	2.680	2.580	2.630	2.630	2,320,000
2022-12-06	2.570	2.620	2.560	2.600	2.600	941,500

← NewerPage 16 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.