K-Electric Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 7.000 | 7.240 | 7.000 | 7.140 | 7.140 | 18,140,027 |
| 2026-07-23 | 7.250 | 7.250 | 7.030 | 7.060 | 7.060 | 17,443,855 |
| 2026-07-22 | 7.400 | 7.440 | 7.180 | 7.220 | 7.220 | 18,735,568 |
| 2026-07-21 | 7.350 | 7.490 | 7.330 | 7.400 | 7.400 | 16,342,373 |
| 2026-07-20 | 7.290 | 7.310 | 7.100 | 7.280 | 7.280 | 27,615,297 |
| 2026-07-17 | 7.510 | 7.590 | 7.320 | 7.350 | 7.350 | 18,396,866 |
| 2026-07-16 | 7.500 | 7.640 | 7.430 | 7.590 | 7.590 | 13,502,300 |
| 2026-07-15 | 7.520 | 7.730 | 7.280 | 7.430 | 7.430 | 52,694,743 |
| 2026-07-14 | 7.800 | 7.850 | 7.450 | 7.520 | 7.520 | 43,532,090 |
| 2026-07-13 | 7.990 | 8.000 | 7.890 | 7.930 | 7.930 | 29,610,053 |
| 2026-07-10 | 8.020 | 8.230 | 7.970 | 8.100 | 8.100 | 67,529,983 |
| 2026-07-09 | 7.860 | 8.000 | 7.750 | 7.940 | 7.940 | 37,386,049 |
| 2026-07-08 | 8.110 | 8.250 | 7.720 | 7.860 | 7.860 | 90,576,284 |
| 2026-07-07 | 8.240 | 8.240 | 8.100 | 8.110 | 8.110 | 12,401,809 |
| 2026-07-06 | 8.270 | 8.300 | 8.150 | 8.170 | 8.170 | 17,746,596 |
| 2026-07-03 | 8.350 | 8.400 | 8.210 | 8.240 | 8.240 | 9,567,971 |
| 2026-07-02 | 8.330 | 8.460 | 8.220 | 8.290 | 8.290 | 21,978,001 |
| 2026-07-01 | 8.520 | 8.630 | 8.200 | 8.330 | 8.330 | 82,666,150 |
| 2026-06-30 | 8.580 | 8.700 | 8.500 | 8.540 | 8.540 | 15,921,015 |
| 2026-06-29 | 8.810 | 8.870 | 8.530 | 8.570 | 8.570 | 51,574,602 |
| 2026-06-24 | 8.500 | 8.840 | 8.500 | 8.750 | 8.750 | 112,892,122 |
| 2026-06-23 | 8.200 | 8.600 | 8.200 | 8.420 | 8.420 | 83,430,078 |
| 2026-06-22 | 8.250 | 8.360 | 8.120 | 8.200 | 8.200 | 15,781,351 |
| 2026-06-19 | 7.700 | 8.450 | 7.700 | 8.150 | 8.150 | 31,689,766 |
| 2026-06-18 | 8.400 | 8.550 | 8.360 | 8.440 | 8.440 | 57,393,719 |
| 2026-06-17 | 8.160 | 8.450 | 8.150 | 8.360 | 8.360 | 53,633,860 |
| 2026-06-16 | 8.120 | 8.260 | 8.080 | 8.140 | 8.140 | 40,115,688 |
| 2026-06-15 | 8.290 | 8.290 | 8.000 | 8.070 | 8.070 | 28,576,609 |
| 2026-06-12 | 7.920 | 8.100 | 7.910 | 8.050 | 8.050 | 16,201,950 |
| 2026-06-11 | 7.800 | 7.900 | 7.750 | 7.840 | 7.840 | 9,008,812 |
| 2026-06-10 | 7.970 | 8.000 | 7.800 | 7.860 | 7.860 | 7,852,724 |
| 2026-06-09 | 7.950 | 8.050 | 7.950 | 7.970 | 7.970 | 9,528,635 |
| 2026-06-08 | 8.020 | 8.020 | 7.780 | 7.890 | 7.890 | 15,817,390 |
| 2026-06-05 | 8.180 | 8.220 | 7.990 | 8.020 | 8.020 | 11,560,365 |
| 2026-06-04 | 8.030 | 8.230 | 8.010 | 8.110 | 8.110 | 11,328,146 |
| 2026-06-03 | 8.120 | 8.200 | 8.000 | 8.020 | 8.020 | 13,876,959 |
| 2026-06-02 | 8.150 | 8.270 | 8.110 | 8.140 | 8.140 | 7,268,063 |
| 2026-06-01 | 8.320 | 8.480 | 8.140 | 8.180 | 8.180 | 15,503,210 |
| 2026-05-29 | 8.410 | 8.430 | 8.320 | 8.360 | 8.360 | 12,760,492 |
| 2026-05-25 | 8.500 | 8.550 | 8.360 | 8.400 | 8.400 | 18,562,090 |
| 2026-05-22 | 8.390 | 8.400 | 8.220 | 8.340 | 8.340 | 14,214,820 |
| 2026-05-21 | 8.330 | 8.560 | 8.320 | 8.340 | 8.340 | 26,485,551 |
| 2026-05-20 | 8.170 | 8.330 | 8.150 | 8.290 | 8.290 | 11,444,017 |
| 2026-05-19 | 8.210 | 8.390 | 8.140 | 8.180 | 8.180 | 18,359,461 |
| 2026-05-18 | 8.360 | 8.570 | 8.100 | 8.150 | 8.150 | 32,512,539 |
| 2026-05-15 | 8.500 | 8.720 | 8.300 | 8.460 | 8.460 | 78,244,579 |
| 2026-05-14 | 8.500 | 8.600 | 8.380 | 8.460 | 8.460 | 19,654,071 |
| 2026-05-13 | 8.600 | 8.710 | 8.450 | 8.500 | 8.500 | 31,748,282 |
| 2026-05-12 | 9.000 | 9.240 | 8.530 | 8.570 | 8.570 | 107,548,000 |
| 2026-05-11 | 8.010 | 9.120 | 7.960 | 8.950 | 8.950 | 376,827,688 |
| 2026-05-08 | 7.800 | 8.370 | 7.700 | 8.120 | 8.120 | 144,424,938 |
| 2026-05-07 | 8.000 | 8.140 | 7.850 | 7.920 | 7.920 | 35,619,036 |
| 2026-05-06 | 7.810 | 8.050 | 7.810 | 7.990 | 7.990 | 80,513,955 |
| 2026-05-05 | 7.600 | 7.700 | 7.450 | 7.650 | 7.650 | 17,095,869 |
| 2026-05-04 | 7.700 | 7.790 | 7.520 | 7.580 | 7.580 | 24,524,740 |
| 2026-04-30 | 7.500 | 7.650 | 7.340 | 7.560 | 7.560 | 20,153,350 |
| 2026-04-29 | 7.700 | 7.790 | 7.540 | 7.680 | 7.680 | 26,711,003 |
| 2026-04-28 | 7.600 | 7.750 | 7.600 | 7.630 | 7.630 | 14,960,170 |
| 2026-04-27 | 7.700 | 7.880 | 7.650 | 7.690 | 7.690 | 21,052,340 |
| 2026-04-24 | 7.530 | 7.930 | 7.450 | 7.800 | 7.800 | 44,641,845 |
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.