K-Electric Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 7.740 | 7.760 | 7.480 | 7.570 | 7.570 | 36,128,312 |
| 2026-04-22 | 7.900 | 7.910 | 7.650 | 7.700 | 7.700 | 31,467,236 |
| 2026-04-21 | 7.980 | 8.110 | 7.860 | 7.900 | 7.900 | 56,317,551 |
| 2026-04-20 | 8.140 | 8.190 | 7.700 | 7.890 | 7.890 | 85,682,195 |
| 2026-04-17 | 7.850 | 8.250 | 7.850 | 8.210 | 8.210 | 134,423,902 |
| 2026-04-16 | 7.860 | 7.970 | 7.780 | 7.810 | 7.810 | 53,102,169 |
| 2026-04-15 | 7.800 | 7.980 | 7.680 | 7.770 | 7.770 | 124,915,407 |
| 2026-04-14 | 7.500 | 7.640 | 7.400 | 7.590 | 7.590 | 30,284,783 |
| 2026-04-13 | 7.250 | 7.550 | 7.210 | 7.260 | 7.260 | 25,468,082 |
| 2026-04-10 | 7.750 | 7.850 | 7.530 | 7.580 | 7.580 | 42,831,099 |
| 2026-04-09 | 7.900 | 7.900 | 7.580 | 7.670 | 7.670 | 63,973,031 |
| 2026-04-08 | 7.840 | 7.990 | 7.540 | 7.960 | 7.960 | 127,318,813 |
| 2026-04-07 | 7.050 | 7.050 | 6.890 | 6.990 | 6.990 | 53,600,602 |
| 2026-04-06 | 7.000 | 7.250 | 6.890 | 7.110 | 7.110 | 25,438,170 |
| 2026-04-03 | 7.000 | 7.260 | 6.980 | 7.080 | 7.080 | 23,241,207 |
| 2026-04-02 | 6.900 | 7.150 | 6.750 | 7.110 | 7.110 | 56,144,297 |
| 2026-04-01 | 7.070 | 7.400 | 7.060 | 7.220 | 7.220 | 78,566,008 |
| 2026-03-31 | 6.640 | 7.040 | 6.610 | 6.890 | 6.890 | 46,922,688 |
| 2026-03-30 | 6.820 | 6.880 | 6.250 | 6.620 | 6.620 | 56,526,168 |
| 2026-03-27 | 7.060 | 7.160 | 6.870 | 6.930 | 6.930 | 56,993,072 |
| 2026-03-26 | 7.750 | 7.790 | 6.900 | 7.060 | 7.060 | 96,740,260 |
| 2026-03-25 | 7.700 | 7.860 | 7.650 | 7.800 | 7.800 | 36,662,106 |
| 2026-03-24 | 7.900 | 7.980 | 7.610 | 7.640 | 7.640 | 35,830,953 |
| 2026-03-19 | 7.650 | 7.700 | 7.400 | 7.620 | 7.620 | 16,576,278 |
| 2026-03-18 | 7.410 | 7.770 | 7.410 | 7.730 | 7.730 | 26,433,600 |
| 2026-03-17 | 7.270 | 7.450 | 7.270 | 7.410 | 7.410 | 18,076,301 |
| 2026-03-16 | 7.600 | 7.680 | 7.200 | 7.270 | 7.270 | 18,424,449 |
| 2026-03-13 | 7.510 | 7.820 | 7.500 | 7.590 | 7.590 | 15,069,947 |
| 2026-03-12 | 7.480 | 7.700 | 7.280 | 7.590 | 7.590 | 38,053,693 |
| 2026-03-11 | 7.600 | 7.790 | 7.460 | 7.490 | 7.490 | 37,690,039 |
| 2026-03-10 | 7.600 | 7.940 | 7.600 | 7.730 | 7.730 | 53,265,422 |
| 2026-03-09 | 7.390 | 7.400 | 6.960 | 7.200 | 7.200 | 127,469,297 |
| 2026-03-06 | 7.990 | 7.990 | 7.750 | 7.810 | 7.810 | 36,917,726 |
| 2026-03-05 | 7.500 | 8.280 | 7.470 | 8.050 | 8.050 | 115,631,474 |
| 2026-03-04 | 7.400 | 7.740 | 7.210 | 7.440 | 7.440 | 64,935,841 |
| 2026-03-03 | 6.990 | 7.440 | 6.800 | 7.290 | 7.290 | 74,401,531 |
| 2026-03-02 | 6.800 | 7.300 | 6.660 | 6.700 | 6.700 | 163,349,500 |
| 2026-02-27 | 7.700 | 7.830 | 7.600 | 7.660 | 7.660 | 14,150,794 |
| 2026-02-26 | 7.640 | 7.930 | 7.520 | 7.820 | 7.820 | 35,071,352 |
| 2026-02-25 | 7.650 | 8.000 | 7.470 | 7.710 | 7.710 | 99,786,190 |
| 2026-02-24 | 7.660 | 7.850 | 7.400 | 7.570 | 7.570 | 64,848,820 |
| 2026-02-23 | 8.110 | 8.140 | 7.570 | 7.660 | 7.660 | 36,062,762 |
| 2026-02-20 | 7.950 | 8.200 | 7.420 | 8.030 | 8.030 | 73,134,017 |
| 2026-02-19 | 8.400 | 8.400 | 7.650 | 7.850 | 7.850 | 62,013,268 |
| 2026-02-18 | 8.000 | 8.560 | 7.960 | 8.390 | 8.390 | 116,966,066 |
| 2026-02-17 | 8.120 | 8.200 | 7.670 | 7.820 | 7.820 | 122,541,508 |
| 2026-02-16 | 8.590 | 8.650 | 8.060 | 8.130 | 8.130 | 63,826,090 |
| 2026-02-13 | 8.100 | 8.760 | 8.050 | 8.550 | 8.550 | 131,137,671 |
| 2026-02-12 | 8.500 | 8.790 | 8.000 | 8.220 | 8.220 | 176,912,038 |
| 2026-02-11 | 8.740 | 8.940 | 8.400 | 8.600 | 8.600 | 120,603,034 |
| 2026-02-10 | 9.400 | 9.400 | 8.440 | 8.630 | 8.630 | 253,676,703 |
| 2026-02-09 | 9.130 | 9.580 | 8.940 | 9.420 | 9.420 | 302,440,906 |
| 2026-02-06 | 8.640 | 9.160 | 8.360 | 8.940 | 8.940 | 517,815,082 |
| 2026-02-04 | 7.420 | 8.350 | 7.400 | 8.310 | 8.310 | 590,867,315 |
| 2026-02-03 | 7.110 | 7.390 | 7.110 | 7.350 | 7.350 | 99,508,203 |
| 2026-02-02 | 7.150 | 7.230 | 7.050 | 7.110 | 7.110 | 38,314,191 |
| 2026-01-30 | 7.150 | 7.370 | 7.070 | 7.100 | 7.100 | 81,415,506 |
| 2026-01-29 | 7.270 | 7.460 | 7.030 | 7.120 | 7.120 | 104,156,675 |
| 2026-01-28 | 7.060 | 7.440 | 6.930 | 7.300 | 7.300 | 198,692,340 |
| 2026-01-27 | 6.980 | 7.190 | 6.750 | 7.040 | 7.040 | 90,164,094 |
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.