K-Electric Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	2.630	2.760	2.520	2.620	2.620	6,841,000
2022-12-02	2.620	2.710	2.600	2.630	2.630	1,964,500
2022-12-01	2.630	2.700	2.580	2.680	2.680	4,216,000
2022-11-30	2.640	2.640	2.570	2.580	2.580	5,664,000
2022-11-29	2.600	2.650	2.570	2.590	2.590	7,495,000
2022-11-28	2.700	2.710	2.570	2.600	2.600	29,019,000
2022-11-25	2.810	2.810	2.750	2.770	2.770	3,274,000
2022-11-24	2.790	2.820	2.780	2.800	2.800	1,868,500
2022-11-23	2.830	2.830	2.780	2.790	2.790	3,442,500
2022-11-22	2.850	2.850	2.800	2.800	2.800	2,063,000
2022-11-21	2.850	2.870	2.800	2.810	2.810	2,348,000
2022-11-18	2.820	2.900	2.810	2.890	2.890	3,871,500
2022-11-17	2.820	2.850	2.810	2.830	2.830	5,109,000
2022-11-16	2.810	2.840	2.800	2.810	2.810	2,319,500
2022-11-15	2.820	2.850	2.800	2.810	2.810	818,500
2022-11-14	2.850	2.850	2.810	2.820	2.820	1,536,500
2022-11-11	2.880	2.900	2.840	2.890	2.890	2,604,000
2022-11-10	2.830	2.890	2.820	2.860	2.860	6,150,000
2022-11-08	2.880	2.880	2.800	2.810	2.810	2,479,500
2022-11-07	2.790	2.900	2.780	2.850	2.850	2,134,500
2022-11-04	2.760	2.780	2.700	2.760	2.760	3,064,500
2022-11-03	2.800	2.860	2.770	2.800	2.800	4,826,500
2022-11-02	2.840	2.860	2.770	2.770	2.770	1,623,500
2022-11-01	2.730	2.860	2.730	2.830	2.830	3,528,000
2022-10-31	2.780	2.780	2.700	2.720	2.720	4,345,500
2022-10-28	2.820	2.820	2.680	2.730	2.730	13,204,000
2022-10-27	2.800	2.870	2.760	2.800	2.800	10,236,500
2022-10-26	2.920	2.920	2.760	2.790	2.790	12,333,000
2022-10-25	3.000	3.000	2.900	2.900	2.900	2,906,000
2022-10-24	3.000	3.040	2.930	2.950	2.950	4,222,500
2022-10-21	3.010	3.030	2.920	2.940	2.940	4,009,000
2022-10-20	2.940	3.080	2.940	2.990	2.990	22,894,500
2022-10-19	2.900	2.940	2.880	2.910	2.910	1,715,000
2022-10-18	2.900	2.960	2.890	2.900	2.900	1,860,000
2022-10-17	2.930	2.960	2.890	2.910	2.910	3,405,000
2022-10-14	2.980	3.000	2.910	2.920	2.920	8,991,500
2022-10-13	3.080	3.090	2.980	2.990	2.990	4,712,000
2022-10-12	3.080	3.180	3.040	3.060	3.060	34,446,000
2022-10-11	2.980	3.010	2.940	2.960	2.960	4,356,000
2022-10-10	3.030	3.070	2.960	2.970	2.970	4,374,000
2022-10-07	3.070	3.100	3.000	3.010	3.010	4,788,500
2022-10-06	3.010	3.100	3.010	3.060	3.060	14,356,000
2022-10-05	2.940	3.050	2.940	2.990	2.990	11,643,000
2022-10-04	2.900	3.050	2.900	2.940	2.940	19,373,500
2022-10-03	2.960	2.980	2.890	2.910	2.910	4,224,500
2022-09-30	2.960	3.040	2.950	2.980	2.980	15,653,000
2022-09-29	3.040	3.040	2.930	3.000	3.000	11,169,500
2022-09-28	3.050	3.100	3.020	3.050	3.050	9,731,000
2022-09-27	2.950	3.050	2.950	3.040	3.040	12,823,500
2022-09-26	2.860	3.000	2.840	2.950	2.950	15,205,000
2022-09-23	3.000	3.010	2.820	2.850	2.850	11,857,000
2022-09-22	2.870	3.030	2.860	2.980	2.980	12,527,500
2022-09-21	3.030	3.100	2.880	2.900	2.900	40,319,000
2022-09-20	3.100	3.100	2.960	3.000	3.000	18,418,000
2022-09-19	3.240	3.240	3.050	3.080	3.080	5,557,500
2022-09-16	3.150	3.240	3.080	3.190	3.190	19,563,000
2022-09-15	3.190	3.230	3.110	3.120	3.120	11,130,500
2022-09-14	3.200	3.230	3.130	3.160	3.160	14,840,500
2022-09-13	3.200	3.300	3.200	3.210	3.210	6,926,500
2022-09-12	3.150	3.270	3.150	3.220	3.220	5,004,000

← NewerPage 17 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.