K-Electric Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 4.510 | 4.670 | 4.250 | 4.560 | 4.560 | 114,464,602 |
| 2025-05-09 | 3.920 | 4.050 | 3.810 | 4.010 | 4.010 | 14,463,181 |
| 2025-05-08 | 4.220 | 4.300 | 3.600 | 3.920 | 3.920 | 27,065,551 |
| 2025-05-07 | 4.150 | 4.380 | 4.050 | 4.220 | 4.220 | 19,294,420 |
| 2025-05-06 | 4.230 | 4.470 | 4.220 | 4.380 | 4.380 | 42,259,616 |
| 2025-05-05 | 4.060 | 4.270 | 3.980 | 4.160 | 4.160 | 17,639,480 |
| 2025-05-02 | 4.030 | 4.090 | 3.980 | 4.020 | 4.020 | 14,766,764 |
| 2025-04-30 | 4.090 | 4.090 | 3.960 | 4.000 | 4.000 | 17,624,490 |
| 2025-04-29 | 4.100 | 4.200 | 4.060 | 4.110 | 4.110 | 12,084,160 |
| 2025-04-28 | 4.210 | 4.250 | 4.050 | 4.080 | 4.080 | 8,621,254 |
| 2025-04-25 | 4.210 | 4.300 | 4.110 | 4.200 | 4.200 | 17,030,949 |
| 2025-04-24 | 4.310 | 4.410 | 4.220 | 4.240 | 4.240 | 15,527,760 |
| 2025-04-23 | 4.450 | 4.450 | 4.350 | 4.360 | 4.360 | 8,479,750 |
| 2025-04-22 | 4.500 | 4.500 | 4.400 | 4.410 | 4.410 | 10,103,460 |
| 2025-04-21 | 4.580 | 4.600 | 4.460 | 4.500 | 4.500 | 7,150,327 |
| 2025-04-18 | 4.440 | 4.660 | 4.420 | 4.530 | 4.530 | 22,907,789 |
| 2025-04-17 | 4.480 | 4.500 | 4.420 | 4.440 | 4.440 | 9,515,619 |
| 2025-04-16 | 4.500 | 4.550 | 4.420 | 4.430 | 4.430 | 15,839,510 |
| 2025-04-15 | 4.480 | 4.580 | 4.460 | 4.520 | 4.520 | 10,959,830 |
| 2025-04-14 | 4.540 | 4.660 | 4.460 | 4.520 | 4.520 | 13,886,340 |
| 2025-04-11 | 4.590 | 4.600 | 4.410 | 4.540 | 4.540 | 9,719,371 |
| 2025-04-10 | 4.400 | 4.680 | 4.400 | 4.540 | 4.540 | 57,922,641 |
| 2025-04-09 | 4.250 | 4.270 | 4.110 | 4.210 | 4.210 | 54,549,727 |
| 2025-04-08 | 4.210 | 4.320 | 4.210 | 4.280 | 4.280 | 19,040,820 |
| 2025-04-07 | 4.400 | 4.400 | 3.950 | 4.190 | 4.190 | 23,938,100 |
| 2025-04-04 | 4.570 | 4.590 | 4.420 | 4.440 | 4.440 | 7,763,866 |
| 2025-04-03 | 4.360 | 4.530 | 4.310 | 4.500 | 4.500 | 10,487,690 |
| 2025-03-27 | 4.510 | 4.510 | 4.360 | 4.390 | 4.390 | 10,996,060 |
| 2025-03-26 | 4.450 | 4.510 | 4.410 | 4.500 | 4.500 | 5,311,446 |
| 2025-03-25 | 4.450 | 4.500 | 4.350 | 4.430 | 4.430 | 6,614,090 |
| 2025-03-24 | 4.500 | 4.540 | 4.400 | 4.410 | 4.410 | 10,144,460 |
| 2025-03-21 | 4.620 | 4.640 | 4.490 | 4.510 | 4.510 | 6,380,751 |
| 2025-03-20 | 4.700 | 4.770 | 4.610 | 4.620 | 4.620 | 12,279,940 |
| 2025-03-19 | 4.620 | 4.670 | 4.560 | 4.630 | 4.630 | 5,463,581 |
| 2025-03-18 | 4.570 | 4.720 | 4.570 | 4.620 | 4.620 | 16,372,160 |
| 2025-03-17 | 4.450 | 4.600 | 4.450 | 4.570 | 4.570 | 12,212,870 |
| 2025-03-14 | 4.450 | 4.470 | 4.370 | 4.450 | 4.450 | 5,990,585 |
| 2025-03-13 | 4.420 | 4.470 | 4.410 | 4.450 | 4.450 | 8,133,960 |
| 2025-03-12 | 4.440 | 4.470 | 4.390 | 4.400 | 4.400 | 2,802,959 |
| 2025-03-11 | 4.490 | 4.490 | 4.400 | 4.430 | 4.430 | 4,321,800 |
| 2025-03-10 | 4.500 | 4.620 | 4.440 | 4.500 | 4.500 | 16,661,301 |
| 2025-03-07 | 4.450 | 4.500 | 4.440 | 4.460 | 4.460 | 5,695,698 |
| 2025-03-06 | 4.310 | 4.470 | 4.310 | 4.440 | 4.440 | 6,439,225 |
| 2025-03-05 | 4.420 | 4.530 | 4.360 | 4.370 | 4.370 | 7,410,743 |
| 2025-03-04 | 4.400 | 4.480 | 4.380 | 4.420 | 4.420 | 6,570,592 |
| 2025-03-03 | 4.450 | 4.480 | 4.400 | 4.420 | 4.420 | 2,248,877 |
| 2025-02-28 | 4.550 | 4.550 | 4.420 | 4.450 | 4.450 | 6,168,346 |
| 2025-02-27 | 4.530 | 4.580 | 4.500 | 4.510 | 4.510 | 6,940,098 |
| 2025-02-26 | 4.580 | 4.690 | 4.460 | 4.500 | 4.500 | 15,747,410 |
| 2025-02-25 | 4.890 | 4.890 | 4.600 | 4.620 | 4.620 | 17,216,340 |
| 2025-02-24 | 4.620 | 4.850 | 4.610 | 4.790 | 4.790 | 27,220,141 |
| 2025-02-21 | 4.750 | 4.990 | 4.600 | 4.670 | 4.670 | 24,737,840 |
| 2025-02-20 | 4.990 | 5.050 | 4.650 | 4.710 | 4.710 | 58,967,207 |
| 2025-02-19 | 4.250 | 5.190 | 4.250 | 4.880 | 4.880 | 180,890,094 |
| 2025-02-18 | 4.220 | 4.300 | 4.150 | 4.230 | 4.230 | 11,767,980 |
| 2025-02-17 | 4.300 | 4.320 | 4.180 | 4.210 | 4.210 | 14,173,380 |
| 2025-02-14 | 4.360 | 4.390 | 4.270 | 4.280 | 4.280 | 5,597,526 |
| 2025-02-13 | 4.400 | 4.500 | 4.330 | 4.350 | 4.350 | 5,402,784 |
| 2025-02-12 | 4.500 | 4.550 | 4.420 | 4.460 | 4.460 | 5,274,339 |
| 2025-02-11 | 4.460 | 4.570 | 4.460 | 4.490 | 4.490 | 6,022,062 |
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.