K-Electric Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-12 | 3.150 | 3.270 | 3.150 | 3.220 | 3.220 | 5,004,000 |
| 2022-09-09 | 3.170 | 3.180 | 3.130 | 3.150 | 3.150 | 1,127,000 |
| 2022-09-08 | 3.170 | 3.190 | 3.120 | 3.150 | 3.150 | 2,348,500 |
| 2022-09-07 | 3.210 | 3.240 | 3.150 | 3.150 | 3.150 | 2,794,500 |
| 2022-09-06 | 3.200 | 3.260 | 3.170 | 3.210 | 3.210 | 3,415,500 |
| 2022-09-05 | 3.250 | 3.270 | 3.180 | 3.210 | 3.210 | 6,098,500 |
| 2022-09-02 | 3.300 | 3.320 | 3.220 | 3.300 | 3.300 | 4,932,500 |
| 2022-09-01 | 3.290 | 3.330 | 3.240 | 3.270 | 3.270 | 6,430,500 |
| 2022-08-31 | 3.330 | 3.390 | 3.220 | 3.260 | 3.260 | 15,137,500 |
| 2022-08-30 | 3.650 | 3.680 | 3.290 | 3.340 | 3.340 | 38,181,500 |
| 2022-08-29 | 3.500 | 3.570 | 3.420 | 3.530 | 3.530 | 15,844,000 |
| 2022-08-26 | 3.430 | 3.620 | 3.350 | 3.510 | 3.510 | 50,617,500 |
| 2022-08-25 | 3.460 | 3.480 | 3.370 | 3.390 | 3.390 | 6,526,000 |
| 2022-08-24 | 3.410 | 3.570 | 3.400 | 3.450 | 3.450 | 20,811,500 |
| 2022-08-23 | 3.350 | 3.480 | 3.350 | 3.400 | 3.400 | 25,229,500 |
| 2022-08-22 | 3.430 | 3.450 | 3.320 | 3.350 | 3.350 | 14,689,000 |
| 2022-08-19 | 3.500 | 3.550 | 3.410 | 3.430 | 3.430 | 13,322,500 |
| 2022-08-18 | 3.750 | 3.790 | 3.410 | 3.470 | 3.470 | 58,046,000 |
| 2022-08-17 | 3.290 | 3.750 | 3.270 | 3.730 | 3.730 | 209,086,000 |
| 2022-08-16 | 3.360 | 3.470 | 3.270 | 3.300 | 3.300 | 13,866,000 |
| 2022-08-15 | 3.200 | 3.430 | 3.160 | 3.350 | 3.350 | 58,624,500 |
| 2022-08-12 | 3.100 | 3.190 | 3.070 | 3.150 | 3.150 | 12,592,500 |
| 2022-08-11 | 3.080 | 3.180 | 3.080 | 3.100 | 3.100 | 19,236,500 |
| 2022-08-10 | 2.950 | 3.090 | 2.950 | 3.060 | 3.060 | 9,598,000 |
| 2022-08-05 | 2.900 | 3.000 | 2.890 | 2.970 | 2.970 | 4,646,500 |
| 2022-08-04 | 2.900 | 2.950 | 2.870 | 2.880 | 2.880 | 1,984,500 |
| 2022-08-03 | 2.820 | 2.950 | 2.820 | 2.890 | 2.890 | 4,747,000 |
| 2022-08-02 | 2.830 | 2.850 | 2.790 | 2.840 | 2.840 | 3,352,500 |
| 2022-08-01 | 2.860 | 2.890 | 2.820 | 2.840 | 2.840 | 1,828,000 |
| 2022-07-29 | 2.900 | 2.920 | 2.820 | 2.890 | 2.890 | 7,084,500 |
| 2022-07-28 | 2.890 | 2.920 | 2.890 | 2.910 | 2.910 | 3,052,500 |
| 2022-07-27 | 2.910 | 2.910 | 2.820 | 2.840 | 2.840 | 2,490,500 |
| 2022-07-26 | 2.900 | 2.920 | 2.850 | 2.870 | 2.870 | 1,422,500 |
| 2022-07-25 | 3.000 | 3.000 | 2.860 | 2.900 | 2.900 | 1,712,500 |
| 2022-07-22 | 2.900 | 2.950 | 2.890 | 2.920 | 2.920 | 1,692,000 |
| 2022-07-21 | 3.030 | 3.040 | 2.910 | 2.930 | 2.930 | 3,090,000 |
| 2022-07-20 | 3.030 | 3.050 | 2.990 | 3.040 | 3.040 | 4,811,000 |
| 2022-07-19 | 3.070 | 3.160 | 3.000 | 3.020 | 3.020 | 19,619,000 |
| 2022-07-18 | 2.960 | 3.070 | 2.960 | 3.050 | 3.050 | 10,311,000 |
| 2022-07-15 | 3.100 | 3.110 | 3.020 | 3.080 | 3.080 | 3,972,500 |
| 2022-07-14 | 2.930 | 3.120 | 2.930 | 3.080 | 3.080 | 32,154,500 |
| 2022-07-13 | 2.870 | 2.940 | 2.850 | 2.920 | 2.920 | 3,484,000 |
| 2022-07-07 | 2.890 | 2.890 | 2.810 | 2.870 | 2.870 | 2,574,000 |
| 2022-07-06 | 2.900 | 2.900 | 2.850 | 2.860 | 2.860 | 1,301,000 |
| 2022-07-05 | 2.870 | 2.890 | 2.840 | 2.850 | 2.850 | 912,500 |
| 2022-07-04 | 2.900 | 2.970 | 2.860 | 2.880 | 2.880 | 2,453,500 |
| 2022-07-01 | 3.000 | 3.030 | 2.900 | 2.910 | 2.910 | 4,459,000 |
| 2022-06-30 | 3.090 | 3.120 | 3.000 | 3.040 | 3.040 | 17,495,500 |
| 2022-06-29 | 3.100 | 3.130 | 2.970 | 3.090 | 3.090 | 14,377,500 |
| 2022-06-28 | 3.140 | 3.180 | 3.040 | 3.130 | 3.130 | 28,048,000 |
| 2022-06-27 | 2.860 | 3.140 | 2.860 | 3.090 | 3.090 | 32,041,500 |
| 2022-06-24 | 2.880 | 3.000 | 2.650 | 2.860 | 2.860 | 36,666,500 |
| 2022-06-23 | 2.690 | 2.940 | 2.690 | 2.850 | 2.850 | 27,961,000 |
| 2022-06-22 | 2.700 | 2.720 | 2.650 | 2.660 | 2.660 | 5,501,500 |
| 2022-06-21 | 2.550 | 2.720 | 2.550 | 2.670 | 2.670 | 5,845,000 |
| 2022-06-20 | 2.610 | 2.630 | 2.540 | 2.560 | 2.560 | 1,226,500 |
| 2022-06-17 | 2.600 | 2.650 | 2.570 | 2.600 | 2.600 | 2,602,000 |
| 2022-06-16 | 2.550 | 2.600 | 2.520 | 2.590 | 2.590 | 3,986,500 |
| 2022-06-15 | 2.580 | 2.590 | 2.490 | 2.520 | 2.520 | 3,506,000 |
| 2022-06-14 | 2.540 | 2.600 | 2.500 | 2.570 | 2.570 | 7,421,000 |
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.