K-Electric Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	2.640	2.660	2.540	2.550	2.550	6,527,000
2022-06-10	2.550	2.650	2.520	2.620	2.620	2,081,500
2022-06-09	2.500	2.550	2.500	2.530	2.530	719,500
2022-06-08	2.520	2.530	2.470	2.470	2.470	3,790,500
2022-06-07	2.500	2.540	2.470	2.490	2.490	891,000
2022-06-06	2.500	2.520	2.460	2.470	2.470	3,643,000
2022-06-03	2.620	2.650	2.400	2.470	2.470	30,062,500
2022-06-02	2.610	2.700	2.570	2.630	2.630	1,048,000
2022-06-01	2.600	2.650	2.600	2.610	2.610	478,000
2022-05-31	2.640	2.700	2.610	2.620	2.620	1,674,000
2022-05-30	2.660	2.700	2.660	2.660	2.660	1,722,000
2022-05-27	2.640	2.750	2.630	2.680	2.680	15,469,500
2022-05-26	2.520	2.590	2.510	2.580	2.580	5,745,000
2022-05-25	2.520	2.580	2.470	2.520	2.520	15,143,000
2022-05-24	2.510	2.540	2.490	2.500	2.500	4,268,000
2022-05-23	2.580	2.600	2.490	2.500	2.500	6,123,500
2022-05-20	2.590	2.700	2.530	2.580	2.580	19,219,500
2022-05-19	2.640	2.650	2.570	2.590	2.590	2,651,500
2022-05-18	2.600	2.630	2.520	2.600	2.600	2,994,500
2022-05-17	2.510	2.600	2.510	2.560	2.560	2,918,000
2022-05-16	2.650	2.660	2.500	2.540	2.540	5,205,000
2022-05-13	2.580	2.710	2.570	2.660	2.660	1,409,500
2022-05-12	2.690	2.690	2.530	2.640	2.640	3,209,000
2022-05-11	2.700	2.700	2.510	2.600	2.600	6,320,500
2022-05-10	2.690	2.730	2.650	2.700	2.700	6,111,500
2022-05-09	2.850	2.850	2.640	2.670	2.670	6,849,000
2022-05-06	2.840	2.870	2.800	2.820	2.820	4,025,000
2022-04-28	2.900	2.910	2.810	2.840	2.840	8,822,000
2022-04-27	2.910	2.930	2.880	2.900	2.900	4,226,500
2022-04-26	3.000	3.000	2.880	2.900	2.900	6,426,500
2022-04-25	3.000	3.040	2.960	2.960	2.960	4,309,000
2022-04-22	2.920	2.960	2.900	2.940	2.940	2,474,500
2022-04-21	3.000	3.000	2.910	2.920	2.920	6,633,000
2022-04-20	3.050	3.060	2.950	2.970	2.970	4,453,000
2022-04-19	3.100	3.130	3.010	3.020	3.020	4,723,000
2022-04-18	3.100	3.200	3.080	3.090	3.090	6,124,500
2022-04-15	3.120	3.140	3.080	3.120	3.120	4,820,500
2022-04-14	3.050	3.100	3.020	3.080	3.080	4,445,500
2022-04-13	3.060	3.190	3.030	3.060	3.060	17,800,000
2022-04-12	3.130	3.130	3.010	3.070	3.070	7,524,500
2022-04-11	3.020	3.130	3.020	3.100	3.100	11,358,000
2022-04-08	2.940	2.950	2.880	2.930	2.930	6,916,000
2022-04-07	2.950	2.950	2.900	2.900	2.900	7,698,000
2022-04-06	2.920	2.970	2.900	2.910	2.910	5,265,000
2022-04-05	2.900	2.980	2.890	2.910	2.910	5,705,000
2022-04-04	3.000	3.080	2.880	2.920	2.920	16,012,000
2022-04-01	3.120	3.120	3.050	3.100	3.100	6,072,000
2022-03-31	3.110	3.220	2.920	3.140	3.140	56,072,000
2022-03-30	3.090	3.240	2.900	3.110	3.110	38,419,500
2022-03-29	3.060	3.160	3.000	3.110	3.110	11,176,000
2022-03-28	2.910	3.100	2.880	3.020	3.020	6,608,000
2022-03-25	2.930	2.940	2.900	2.910	2.910	5,963,000
2022-03-24	2.930	2.940	2.890	2.920	2.920	3,167,000
2022-03-22	2.940	3.000	2.900	2.930	2.930	3,953,500
2022-03-21	2.990	3.030	2.930	2.980	2.980	2,323,500
2022-03-18	3.000	3.040	2.880	2.920	2.920	8,827,000
2022-03-17	3.010	3.070	2.970	3.020	3.020	4,858,500
2022-03-16	3.070	3.140	3.000	3.020	3.020	6,643,000
2022-03-15	3.030	3.070	2.990	3.030	3.030	2,453,500
2022-03-14	3.040	3.080	3.020	3.050	3.050	1,017,000

← NewerPage 19 of 21 · 1,246 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.