K-Electric Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 5.510 | 5.640 | 5.280 | 5.370 | 5.370 | 85,822,419 |
| 2025-10-30 | 5.500 | 5.660 | 5.350 | 5.420 | 5.420 | 47,800,771 |
| 2025-10-29 | 5.270 | 5.740 | 5.200 | 5.440 | 5.440 | 92,996,672 |
| 2025-10-28 | 5.840 | 5.890 | 5.210 | 5.270 | 5.270 | 94,590,750 |
| 2025-10-27 | 5.500 | 5.990 | 5.350 | 5.810 | 5.810 | 123,427,695 |
| 2025-10-24 | 6.040 | 6.050 | 5.550 | 5.620 | 5.620 | 194,902,598 |
| 2025-10-23 | 6.210 | 6.440 | 6.020 | 6.080 | 6.080 | 138,236,991 |
| 2025-10-22 | 6.490 | 6.510 | 6.180 | 6.210 | 6.210 | 241,020,589 |
| 2025-10-21 | 6.800 | 6.800 | 6.420 | 6.510 | 6.510 | 547,325,562 |
| 2025-10-20 | 7.300 | 7.300 | 6.950 | 6.990 | 6.990 | 229,713,906 |
| 2025-10-17 | 7.610 | 7.700 | 7.120 | 7.380 | 7.380 | 262,730,077 |
| 2025-10-16 | 7.750 | 8.520 | 7.460 | 7.700 | 7.700 | 1,022,414,237 |
| 2025-10-15 | 7.150 | 7.770 | 7.150 | 7.650 | 7.650 | 383,103,281 |
| 2025-10-14 | 7.020 | 7.170 | 6.950 | 7.110 | 7.110 | 73,439,102 |
| 2025-10-13 | 6.990 | 7.130 | 6.630 | 6.850 | 6.850 | 197,267,109 |
| 2025-10-10 | 7.300 | 7.350 | 7.070 | 7.130 | 7.130 | 199,992,174 |
| 2025-10-09 | 7.400 | 7.500 | 6.860 | 6.920 | 6.920 | 278,930,151 |
| 2025-10-08 | 7.060 | 7.330 | 6.960 | 7.230 | 7.230 | 87,482,618 |
| 2025-10-07 | 7.090 | 7.150 | 6.940 | 6.980 | 6.980 | 37,952,102 |
| 2025-10-06 | 7.140 | 7.350 | 6.910 | 7.020 | 7.020 | 110,020,602 |
| 2025-10-03 | 7.250 | 7.340 | 7.060 | 7.110 | 7.110 | 75,375,869 |
| 2025-10-02 | 7.390 | 7.420 | 7.090 | 7.220 | 7.220 | 115,986,210 |
| 2025-10-01 | 7.100 | 7.490 | 7.100 | 7.340 | 7.340 | 299,631,391 |
| 2025-09-30 | 7.200 | 7.290 | 6.900 | 6.950 | 6.950 | 87,989,617 |
| 2025-09-29 | 7.150 | 7.390 | 7.070 | 7.150 | 7.150 | 78,201,477 |
| 2025-09-26 | 7.300 | 7.300 | 7.000 | 7.130 | 7.130 | 112,632,537 |
| 2025-09-25 | 7.300 | 7.500 | 6.950 | 7.380 | 7.380 | 406,344,273 |
| 2025-09-24 | 6.300 | 7.300 | 6.190 | 7.120 | 7.120 | 659,204,462 |
| 2025-09-23 | 6.250 | 6.680 | 6.150 | 6.310 | 6.310 | 446,654,031 |
| 2025-09-22 | 5.760 | 6.190 | 5.760 | 6.110 | 6.110 | 236,012,000 |
| 2025-09-19 | 5.800 | 5.960 | 5.610 | 5.760 | 5.760 | 94,343,509 |
| 2025-09-18 | 5.620 | 5.790 | 5.570 | 5.750 | 5.750 | 37,310,436 |
| 2025-09-17 | 5.650 | 5.740 | 5.600 | 5.620 | 5.620 | 30,601,180 |
| 2025-09-16 | 5.470 | 5.660 | 5.420 | 5.590 | 5.590 | 32,916,430 |
| 2025-09-15 | 5.310 | 5.450 | 5.280 | 5.380 | 5.380 | 10,860,340 |
| 2025-09-12 | 5.550 | 5.560 | 5.330 | 5.360 | 5.360 | 18,893,527 |
| 2025-09-11 | 5.420 | 5.790 | 5.350 | 5.540 | 5.540 | 69,821,482 |
| 2025-09-10 | 5.750 | 5.750 | 5.510 | 5.600 | 5.600 | 61,348,128 |
| 2025-09-09 | 5.730 | 5.900 | 5.700 | 5.750 | 5.750 | 169,615,391 |
| 2025-09-08 | 5.370 | 5.640 | 5.370 | 5.620 | 5.620 | 93,746,461 |
| 2025-09-05 | 5.340 | 5.470 | 5.320 | 5.340 | 5.340 | 26,703,441 |
| 2025-09-04 | 5.260 | 5.470 | 5.260 | 5.340 | 5.340 | 45,314,206 |
| 2025-09-03 | 5.260 | 5.330 | 5.230 | 5.260 | 5.260 | 13,595,190 |
| 2025-09-02 | 5.430 | 5.470 | 5.240 | 5.270 | 5.270 | 31,655,650 |
| 2025-09-01 | 5.360 | 5.470 | 5.310 | 5.430 | 5.430 | 85,903,117 |
| 2025-08-29 | 5.210 | 5.350 | 5.100 | 5.320 | 5.320 | 71,652,175 |
| 2025-08-28 | 5.010 | 5.200 | 4.980 | 5.170 | 5.170 | 50,234,110 |
| 2025-08-27 | 5.000 | 5.050 | 4.970 | 4.980 | 4.980 | 7,918,862 |
| 2025-08-26 | 5.050 | 5.060 | 4.970 | 5.000 | 5.000 | 12,171,020 |
| 2025-08-25 | 5.100 | 5.100 | 5.000 | 5.010 | 5.010 | 13,997,550 |
| 2025-08-22 | 5.010 | 5.040 | 4.970 | 5.000 | 5.000 | 5,720,226 |
| 2025-08-21 | 5.060 | 5.080 | 4.910 | 4.950 | 4.950 | 18,904,534 |
| 2025-08-20 | 5.080 | 5.090 | 5.000 | 5.020 | 5.020 | 11,046,566 |
| 2025-08-19 | 5.200 | 5.200 | 5.020 | 5.040 | 5.040 | 15,244,030 |
| 2025-08-18 | 5.100 | 5.200 | 5.060 | 5.150 | 5.150 | 11,553,080 |
| 2025-08-15 | 5.160 | 5.160 | 5.050 | 5.060 | 5.060 | 9,933,024 |
| 2025-08-13 | 5.160 | 5.320 | 5.120 | 5.140 | 5.140 | 9,376,702 |
| 2025-08-12 | 5.200 | 5.310 | 5.140 | 5.250 | 5.250 | 23,402,750 |
| 2025-08-11 | 5.150 | 5.250 | 5.050 | 5.150 | 5.150 | 19,626,189 |
| 2025-08-08 | 5.050 | 5.240 | 5.010 | 5.090 | 5.090 | 14,850,005 |
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.