K-Electric Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 6.740 | 7.220 | 6.640 | 6.970 | 6.970 | 172,825,906 |
| 2026-01-23 | 7.100 | 7.180 | 6.560 | 6.740 | 6.740 | 141,541,308 |
| 2026-01-22 | 7.100 | 7.390 | 7.040 | 7.100 | 7.100 | 195,894,176 |
| 2026-01-21 | 6.880 | 7.080 | 6.620 | 7.010 | 7.010 | 263,237,177 |
| 2026-01-20 | 6.640 | 6.800 | 6.510 | 6.750 | 6.750 | 70,448,156 |
| 2026-01-19 | 6.550 | 6.650 | 6.450 | 6.550 | 6.550 | 63,311,047 |
| 2026-01-16 | 6.200 | 6.450 | 6.200 | 6.400 | 6.400 | 39,195,090 |
| 2026-01-15 | 6.340 | 6.430 | 6.140 | 6.160 | 6.160 | 18,991,264 |
| 2026-01-14 | 6.400 | 6.550 | 6.290 | 6.330 | 6.330 | 56,267,055 |
| 2026-01-13 | 6.410 | 6.480 | 6.320 | 6.350 | 6.350 | 43,269,609 |
| 2026-01-12 | 6.340 | 6.480 | 6.260 | 6.350 | 6.350 | 30,942,131 |
| 2026-01-09 | 6.440 | 6.460 | 6.260 | 6.300 | 6.300 | 21,993,940 |
| 2026-01-08 | 6.550 | 6.600 | 6.390 | 6.440 | 6.440 | 52,446,354 |
| 2026-01-07 | 6.560 | 6.750 | 6.530 | 6.550 | 6.550 | 77,888,594 |
| 2026-01-06 | 6.360 | 6.700 | 6.320 | 6.560 | 6.560 | 109,624,492 |
| 2026-01-05 | 6.390 | 6.500 | 6.210 | 6.340 | 6.340 | 75,183,969 |
| 2026-01-02 | 6.510 | 6.600 | 6.240 | 6.350 | 6.350 | 100,904,860 |
| 2026-01-01 | 5.950 | 6.580 | 5.950 | 6.470 | 6.470 | 372,705,153 |
| 2025-12-31 | 5.790 | 6.050 | 5.720 | 5.930 | 5.930 | 95,895,736 |
| 2025-12-30 | 5.750 | 5.750 | 5.630 | 5.720 | 5.720 | 11,811,450 |
| 2025-12-29 | 5.750 | 5.860 | 5.620 | 5.670 | 5.670 | 18,473,580 |
| 2025-12-26 | 5.740 | 5.880 | 5.610 | 5.740 | 5.740 | 33,061,160 |
| 2025-12-24 | 5.940 | 5.940 | 5.640 | 5.660 | 5.660 | 50,470,977 |
| 2025-12-23 | 6.150 | 6.170 | 5.840 | 5.880 | 5.880 | 39,473,352 |
| 2025-12-22 | 5.880 | 6.160 | 5.750 | 6.100 | 6.100 | 112,698,305 |
| 2025-12-19 | 5.610 | 5.910 | 5.600 | 5.850 | 5.850 | 116,033,000 |
| 2025-12-18 | 5.540 | 5.680 | 5.530 | 5.610 | 5.610 | 16,126,101 |
| 2025-12-17 | 5.560 | 5.620 | 5.500 | 5.530 | 5.530 | 43,683,382 |
| 2025-12-16 | 5.660 | 5.700 | 5.540 | 5.560 | 5.560 | 20,344,270 |
| 2025-12-15 | 5.650 | 5.720 | 5.630 | 5.650 | 5.650 | 14,385,900 |
| 2025-12-12 | 5.650 | 5.750 | 5.520 | 5.620 | 5.620 | 9,859,995 |
| 2025-12-11 | 5.780 | 5.780 | 5.620 | 5.670 | 5.670 | 17,356,109 |
| 2025-12-10 | 5.760 | 5.850 | 5.670 | 5.680 | 5.680 | 31,450,935 |
| 2025-12-09 | 5.600 | 5.800 | 5.570 | 5.740 | 5.740 | 86,725,477 |
| 2025-12-08 | 5.470 | 5.690 | 5.470 | 5.550 | 5.550 | 46,954,809 |
| 2025-12-05 | 5.430 | 5.500 | 5.370 | 5.420 | 5.420 | 7,349,919 |
| 2025-12-04 | 5.520 | 5.530 | 5.360 | 5.400 | 5.400 | 15,332,106 |
| 2025-12-03 | 5.580 | 5.600 | 5.490 | 5.510 | 5.510 | 17,767,762 |
| 2025-12-02 | 5.600 | 5.700 | 5.530 | 5.570 | 5.570 | 40,602,488 |
| 2025-12-01 | 5.570 | 5.740 | 5.520 | 5.620 | 5.620 | 16,839,381 |
| 2025-11-28 | 5.530 | 5.650 | 5.510 | 5.550 | 5.550 | 32,504,514 |
| 2025-11-27 | 5.460 | 5.550 | 5.450 | 5.510 | 5.510 | 13,983,337 |
| 2025-11-26 | 5.510 | 5.550 | 5.360 | 5.450 | 5.450 | 24,525,743 |
| 2025-11-25 | 5.690 | 5.740 | 5.510 | 5.530 | 5.530 | 18,463,369 |
| 2025-11-24 | 5.700 | 5.750 | 5.570 | 5.630 | 5.630 | 28,819,539 |
| 2025-11-21 | 5.710 | 5.850 | 5.580 | 5.620 | 5.620 | 64,277,519 |
| 2025-11-20 | 5.670 | 5.750 | 5.610 | 5.710 | 5.710 | 31,134,983 |
| 2025-11-19 | 5.700 | 5.820 | 5.490 | 5.700 | 5.700 | 69,900,333 |
| 2025-11-18 | 5.890 | 5.890 | 5.540 | 5.640 | 5.640 | 76,189,969 |
| 2025-11-17 | 5.050 | 5.880 | 5.000 | 5.800 | 5.800 | 296,271,094 |
| 2025-11-14 | 5.030 | 5.110 | 5.010 | 5.040 | 5.040 | 24,660,055 |
| 2025-11-13 | 5.080 | 5.130 | 4.970 | 5.020 | 5.020 | 37,511,282 |
| 2025-11-12 | 5.060 | 5.160 | 5.040 | 5.070 | 5.070 | 35,066,104 |
| 2025-11-11 | 5.340 | 5.360 | 5.070 | 5.120 | 5.120 | 66,868,938 |
| 2025-11-10 | 5.260 | 5.360 | 5.240 | 5.340 | 5.340 | 26,342,990 |
| 2025-11-07 | 5.290 | 5.400 | 5.200 | 5.300 | 5.300 | 40,483,218 |
| 2025-11-06 | 5.490 | 5.520 | 5.240 | 5.260 | 5.260 | 58,326,148 |
| 2025-11-05 | 5.750 | 5.780 | 5.380 | 5.460 | 5.460 | 100,026,141 |
| 2025-11-04 | 5.300 | 5.600 | 5.220 | 5.520 | 5.520 | 71,623,445 |
| 2025-11-03 | 5.400 | 5.440 | 5.240 | 5.290 | 5.290 | 30,784,699 |
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.