K-Electric Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 3.290 | 3.300 | 3.170 | 3.190 | 3.190 | 2,658,000 |
| 2021-12-16 | 3.330 | 3.330 | 3.180 | 3.200 | 3.200 | 4,291,000 |
| 2021-12-15 | 3.170 | 3.430 | 3.170 | 3.390 | 3.390 | 10,096,000 |
| 2021-12-14 | 3.150 | 3.180 | 3.090 | 3.150 | 3.150 | 3,623,500 |
| 2021-12-13 | 3.180 | 3.280 | 3.100 | 3.120 | 3.120 | 5,446,500 |
| 2021-12-10 | 3.200 | 3.210 | 3.120 | 3.190 | 3.190 | 3,644,000 |
| 2021-12-09 | 3.370 | 3.370 | 3.240 | 3.250 | 3.250 | 1,007,500 |
| 2021-12-08 | 3.400 | 3.410 | 3.300 | 3.330 | 3.330 | 1,890,000 |
| 2021-12-07 | 3.440 | 3.470 | 3.330 | 3.350 | 3.350 | 1,638,500 |
| 2021-12-06 | 3.180 | 3.510 | 3.150 | 3.450 | 3.450 | 7,561,000 |
| 2021-12-03 | 3.150 | 3.230 | 3.100 | 3.180 | 3.180 | 5,629,000 |
| 2021-12-02 | 3.300 | 3.300 | 3.070 | 3.110 | 3.110 | 5,115,000 |
| 2021-12-01 | 3.320 | 3.360 | 3.260 | 3.280 | 3.280 | 1,218,000 |
| 2021-11-30 | 3.240 | 3.400 | 3.190 | 3.320 | 3.320 | 6,190,000 |
| 2021-11-29 | 3.170 | 3.250 | 3.160 | 3.230 | 3.230 | 662,500 |
| 2021-11-26 | 3.290 | 3.290 | 3.160 | 3.190 | 3.190 | 4,828,500 |
| 2021-11-25 | 3.290 | 3.300 | 3.170 | 3.190 | 3.190 | 3,239,000 |
| 2021-11-24 | 3.290 | 3.300 | 3.210 | 3.250 | 3.250 | 2,262,500 |
| 2021-11-23 | 3.400 | 3.400 | 3.270 | 3.280 | 3.280 | 2,484,500 |
| 2021-11-22 | 3.400 | 3.400 | 3.310 | 3.330 | 3.330 | 3,883,500 |
| 2021-11-19 | 3.330 | 3.600 | 3.320 | 3.400 | 3.400 | 4,186,500 |
| 2021-11-18 | 3.430 | 3.450 | 3.310 | 3.350 | 3.350 | 1,350,000 |
| 2021-11-17 | 3.410 | 3.460 | 3.350 | 3.370 | 3.370 | 2,172,000 |
| 2021-11-16 | 3.350 | 3.420 | 3.350 | 3.410 | 3.410 | 2,151,500 |
| 2021-11-15 | 3.410 | 3.490 | 3.330 | 3.350 | 3.350 | 3,959,500 |
| 2021-11-12 | 3.500 | 3.530 | 3.460 | 3.500 | 3.500 | 2,483,000 |
| 2021-11-11 | 3.530 | 3.640 | 3.490 | 3.500 | 3.500 | 3,664,500 |
| 2021-11-10 | 3.500 | 3.600 | 3.460 | 3.550 | 3.550 | 5,394,000 |
| 2021-11-09 | 3.520 | 3.600 | 3.480 | 3.520 | 3.520 | 4,804,500 |
| 2021-11-08 | 3.620 | 3.680 | 3.550 | 3.570 | 3.570 | 1,522,500 |
| 2021-11-05 | 3.700 | 3.700 | 3.600 | 3.620 | 3.620 | 2,453,000 |
| 2021-11-04 | 3.580 | 3.700 | 3.580 | 3.670 | 3.670 | 5,747,500 |
| 2021-11-03 | 3.470 | 3.630 | 3.450 | 3.600 | 3.600 | 5,493,000 |
| 2021-11-02 | 3.500 | 3.520 | 3.450 | 3.470 | 3.470 | 1,334,500 |
| 2021-11-01 | 3.460 | 3.570 | 3.430 | 3.490 | 3.490 | 5,168,500 |
| 2021-10-29 | 3.540 | 3.540 | 3.420 | 3.470 | 3.470 | 2,480,500 |
| 2021-10-28 | 3.500 | 3.560 | 3.490 | 3.540 | 3.540 | 2,034,500 |
| 2021-10-27 | 3.430 | 3.530 | 3.420 | 3.500 | 3.500 | 1,775,500 |
| 2021-10-26 | 3.380 | 3.430 | 3.350 | 3.370 | 3.370 | 1,736,500 |
| 2021-10-25 | 3.340 | 3.430 | 3.340 | 3.370 | 3.370 | 1,019,500 |
| 2021-10-22 | 3.370 | 3.430 | 3.360 | 3.410 | 3.410 | 1,984,000 |
| 2021-10-21 | 3.440 | 3.500 | 3.380 | 3.400 | 3.400 | 2,286,000 |
| 2021-10-20 | 3.430 | 3.510 | 3.410 | 3.450 | 3.450 | 1,710,500 |
| 2021-10-18 | 3.450 | 3.500 | 3.400 | 3.410 | 3.410 | 1,431,500 |
| 2021-10-15 | 3.420 | 3.510 | 3.420 | 3.480 | 3.480 | 4,180,000 |
| 2021-10-14 | 3.320 | 3.530 | 3.320 | 3.450 | 3.450 | 7,876,000 |
← NewerPage 21 of 21 · 1,246 trading days
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.