K-Electric Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 5.030 | 5.140 | 4.980 | 5.040 | 5.040 | 19,728,469 |
| 2025-08-06 | 5.100 | 5.110 | 5.000 | 5.020 | 5.020 | 13,366,607 |
| 2025-08-05 | 5.090 | 5.160 | 5.050 | 5.070 | 5.070 | 9,616,483 |
| 2025-08-04 | 5.180 | 5.190 | 5.060 | 5.090 | 5.090 | 8,062,560 |
| 2025-08-01 | 5.050 | 5.180 | 5.030 | 5.110 | 5.110 | 11,751,542 |
| 2025-07-31 | 5.100 | 5.170 | 5.010 | 5.040 | 5.040 | 16,850,743 |
| 2025-07-30 | 5.050 | 5.160 | 5.040 | 5.080 | 5.080 | 13,371,678 |
| 2025-07-29 | 5.150 | 5.180 | 5.010 | 5.040 | 5.040 | 11,054,510 |
| 2025-07-28 | 5.170 | 5.250 | 5.130 | 5.150 | 5.150 | 19,612,971 |
| 2025-07-25 | 5.210 | 5.260 | 5.090 | 5.170 | 5.170 | 25,034,190 |
| 2025-07-24 | 5.280 | 5.280 | 5.180 | 5.210 | 5.210 | 13,518,193 |
| 2025-07-23 | 5.350 | 5.350 | 5.210 | 5.220 | 5.220 | 13,075,838 |
| 2025-07-22 | 5.490 | 5.490 | 5.310 | 5.320 | 5.320 | 12,507,400 |
| 2025-07-21 | 5.500 | 5.570 | 5.380 | 5.430 | 5.430 | 53,175,398 |
| 2025-07-18 | 5.280 | 5.430 | 5.280 | 5.310 | 5.310 | 30,837,994 |
| 2025-07-17 | 5.220 | 5.340 | 5.210 | 5.270 | 5.270 | 14,617,679 |
| 2025-07-16 | 5.200 | 5.340 | 5.200 | 5.250 | 5.250 | 13,422,178 |
| 2025-07-15 | 5.380 | 5.500 | 5.240 | 5.270 | 5.270 | 56,728,152 |
| 2025-07-14 | 5.100 | 5.370 | 5.100 | 5.330 | 5.330 | 42,841,391 |
| 2025-07-11 | 5.150 | 5.150 | 5.040 | 5.070 | 5.070 | 6,828,119 |
| 2025-07-10 | 5.100 | 5.160 | 5.080 | 5.120 | 5.120 | 5,788,260 |
| 2025-07-09 | 5.180 | 5.190 | 5.070 | 5.100 | 5.100 | 8,805,308 |
| 2025-07-08 | 5.160 | 5.200 | 5.000 | 5.130 | 5.130 | 9,769,509 |
| 2025-07-07 | 5.120 | 5.180 | 5.060 | 5.140 | 5.140 | 23,690,619 |
| 2025-07-04 | 5.200 | 5.200 | 5.070 | 5.100 | 5.100 | 6,497,385 |
| 2025-07-03 | 5.150 | 5.240 | 5.100 | 5.150 | 5.150 | 19,132,871 |
| 2025-07-02 | 5.150 | 5.250 | 5.100 | 5.130 | 5.130 | 14,835,225 |
| 2025-07-01 | 5.250 | 5.290 | 5.160 | 5.190 | 5.190 | 9,257,557 |
| 2025-06-30 | 5.300 | 5.300 | 5.150 | 5.250 | 5.250 | 13,376,720 |
| 2025-06-27 | 5.150 | 5.300 | 5.120 | 5.200 | 5.200 | 15,293,423 |
| 2025-06-26 | 5.250 | 5.300 | 5.010 | 5.070 | 5.070 | 25,498,723 |
| 2025-06-25 | 5.180 | 5.330 | 5.180 | 5.250 | 5.250 | 7,778,190 |
| 2025-06-24 | 5.190 | 5.420 | 5.150 | 5.240 | 5.240 | 54,305,238 |
| 2025-06-23 | 4.910 | 5.080 | 4.820 | 4.890 | 4.890 | 23,740,289 |
| 2025-06-20 | 5.060 | 5.200 | 5.010 | 5.130 | 5.130 | 14,445,689 |
| 2025-06-19 | 5.250 | 5.330 | 5.030 | 5.060 | 5.060 | 21,161,067 |
| 2025-06-18 | 5.300 | 5.330 | 5.200 | 5.220 | 5.220 | 7,458,282 |
| 2025-06-17 | 5.400 | 5.460 | 5.240 | 5.260 | 5.260 | 15,261,250 |
| 2025-06-16 | 5.300 | 5.480 | 5.300 | 5.380 | 5.380 | 22,313,740 |
| 2025-06-13 | 5.310 | 5.390 | 5.220 | 5.340 | 5.340 | 20,550,994 |
| 2025-06-12 | 5.810 | 5.810 | 5.400 | 5.470 | 5.470 | 38,519,154 |
| 2025-06-11 | 5.750 | 5.820 | 5.520 | 5.710 | 5.710 | 34,983,701 |
| 2025-06-10 | 6.010 | 6.030 | 5.570 | 5.620 | 5.620 | 59,081,820 |
| 2025-06-05 | 5.410 | 5.940 | 5.290 | 5.830 | 5.830 | 179,677,072 |
| 2025-06-04 | 5.360 | 5.500 | 5.250 | 5.410 | 5.410 | 41,397,930 |
| 2025-06-03 | 5.090 | 5.350 | 4.900 | 5.320 | 5.320 | 144,646,500 |
| 2025-06-02 | 5.320 | 5.390 | 5.070 | 5.090 | 5.090 | 30,881,449 |
| 2025-05-30 | 5.530 | 5.570 | 5.250 | 5.320 | 5.320 | 47,700,857 |
| 2025-05-29 | 5.550 | 5.600 | 5.330 | 5.520 | 5.520 | 119,635,956 |
| 2025-05-27 | 6.150 | 6.150 | 5.660 | 5.890 | 5.890 | 267,623,188 |
| 2025-05-26 | 5.720 | 5.720 | 5.460 | 5.720 | 5.720 | 246,932,297 |
| 2025-05-23 | 4.730 | 4.750 | 4.650 | 4.720 | 4.720 | 10,030,560 |
| 2025-05-22 | 4.800 | 4.890 | 4.660 | 4.710 | 4.710 | 42,770,156 |
| 2025-05-21 | 4.440 | 4.830 | 4.380 | 4.750 | 4.750 | 103,655,617 |
| 2025-05-20 | 4.360 | 4.450 | 4.350 | 4.390 | 4.390 | 3,797,520 |
| 2025-05-19 | 4.400 | 4.460 | 4.350 | 4.390 | 4.390 | 8,553,628 |
| 2025-05-16 | 4.500 | 4.550 | 4.370 | 4.400 | 4.400 | 19,518,211 |
| 2025-05-15 | 4.300 | 4.560 | 4.300 | 4.450 | 4.450 | 40,246,539 |
| 2025-05-14 | 4.310 | 4.450 | 4.270 | 4.290 | 4.290 | 15,717,040 |
| 2025-05-13 | 4.570 | 4.570 | 4.110 | 4.340 | 4.340 | 23,803,439 |
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.