K-Electric Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 4.460 | 4.570 | 4.460 | 4.490 | 4.490 | 6,022,062 |
| 2025-02-10 | 4.350 | 4.480 | 4.290 | 4.450 | 4.450 | 6,645,562 |
| 2025-02-07 | 4.260 | 4.400 | 4.230 | 4.290 | 4.290 | 18,737,301 |
| 2025-02-06 | 4.430 | 4.440 | 4.290 | 4.320 | 4.320 | 8,201,360 |
| 2025-02-04 | 4.460 | 4.530 | 4.400 | 4.430 | 4.430 | 20,621,510 |
| 2025-02-03 | 4.590 | 4.620 | 4.430 | 4.440 | 4.440 | 13,339,040 |
| 2025-01-31 | 4.650 | 4.740 | 4.570 | 4.600 | 4.600 | 15,806,810 |
| 2025-01-30 | 4.650 | 4.740 | 4.540 | 4.670 | 4.670 | 16,969,740 |
| 2025-01-29 | 4.570 | 4.720 | 4.540 | 4.580 | 4.580 | 29,670,311 |
| 2025-01-28 | 4.480 | 4.550 | 4.430 | 4.490 | 4.490 | 17,699,039 |
| 2025-01-27 | 4.610 | 4.690 | 4.510 | 4.530 | 4.530 | 14,900,300 |
| 2025-01-24 | 4.660 | 4.800 | 4.620 | 4.650 | 4.650 | 14,898,120 |
| 2025-01-23 | 4.660 | 4.720 | 4.570 | 4.600 | 4.600 | 15,050,450 |
| 2025-01-22 | 4.780 | 4.820 | 4.630 | 4.660 | 4.660 | 12,042,130 |
| 2025-01-21 | 4.890 | 4.890 | 4.750 | 4.780 | 4.780 | 6,090,465 |
| 2025-01-20 | 4.910 | 4.960 | 4.850 | 4.860 | 4.860 | 3,147,912 |
| 2025-01-17 | 4.810 | 4.980 | 4.750 | 4.910 | 4.910 | 16,176,070 |
| 2025-01-16 | 4.960 | 4.960 | 4.800 | 4.810 | 4.810 | 9,478,184 |
| 2025-01-15 | 5.100 | 5.100 | 4.900 | 4.910 | 4.910 | 20,043,971 |
| 2025-01-14 | 4.950 | 5.070 | 4.800 | 5.000 | 5.000 | 33,447,469 |
| 2025-01-13 | 4.710 | 4.940 | 4.670 | 4.880 | 4.880 | 17,980,650 |
| 2025-01-10 | 4.800 | 4.840 | 4.680 | 4.770 | 4.770 | 19,791,000 |
| 2025-01-09 | 4.900 | 4.900 | 4.660 | 4.760 | 4.760 | 48,682,500 |
| 2025-01-08 | 5.100 | 5.190 | 4.790 | 4.860 | 4.860 | 20,634,939 |
| 2025-01-07 | 5.040 | 5.090 | 4.740 | 5.030 | 5.030 | 45,707,207 |
| 2025-01-06 | 5.110 | 5.260 | 4.900 | 4.980 | 4.980 | 37,359,832 |
| 2025-01-03 | 5.400 | 5.400 | 5.070 | 5.180 | 5.180 | 47,018,898 |
| 2025-01-02 | 5.550 | 5.650 | 5.370 | 5.400 | 5.400 | 18,183,811 |
| 2025-01-01 | 5.600 | 5.700 | 5.520 | 5.560 | 5.560 | 14,617,900 |
| 2024-12-31 | 5.490 | 5.660 | 5.410 | 5.600 | 5.600 | 44,203,441 |
| 2024-12-30 | 5.240 | 5.470 | 5.160 | 5.410 | 5.410 | 45,320,207 |
| 2024-12-27 | 5.360 | 5.460 | 5.100 | 5.230 | 5.230 | 23,645,020 |
| 2024-12-26 | 5.490 | 5.500 | 5.260 | 5.310 | 5.310 | 22,753,850 |
| 2024-12-24 | 5.710 | 5.820 | 5.450 | 5.500 | 5.500 | 30,254,330 |
| 2024-12-23 | 5.320 | 5.750 | 5.320 | 5.690 | 5.690 | 36,108,953 |
| 2024-12-20 | 5.200 | 5.400 | 5.050 | 5.320 | 5.320 | 40,644,312 |
| 2024-12-19 | 5.500 | 5.650 | 5.020 | 5.220 | 5.220 | 81,901,539 |
| 2024-12-18 | 6.000 | 6.110 | 5.580 | 5.610 | 5.610 | 46,773,840 |
| 2024-12-17 | 6.200 | 6.200 | 5.950 | 5.970 | 5.970 | 31,365,090 |
| 2024-12-16 | 6.320 | 6.380 | 6.120 | 6.190 | 6.190 | 32,848,500 |
| 2024-12-13 | 6.220 | 6.440 | 6.000 | 6.320 | 6.320 | 44,439,473 |
| 2024-12-12 | 6.510 | 6.590 | 6.250 | 6.340 | 6.340 | 59,689,840 |
| 2024-12-11 | 6.190 | 6.490 | 6.150 | 6.400 | 6.400 | 135,915,812 |
| 2024-12-10 | 6.290 | 6.330 | 5.750 | 5.910 | 5.910 | 73,030,711 |
| 2024-12-09 | 5.640 | 6.220 | 5.640 | 6.160 | 6.160 | 164,514,891 |
| 2024-12-06 | 5.640 | 5.840 | 5.610 | 5.740 | 5.740 | 41,937,922 |
| 2024-12-05 | 5.730 | 5.800 | 5.640 | 5.660 | 5.660 | 40,663,219 |
| 2024-12-04 | 5.730 | 5.850 | 5.600 | 5.750 | 5.750 | 30,569,260 |
| 2024-12-03 | 5.850 | 5.930 | 5.590 | 5.730 | 5.730 | 56,938,641 |
| 2024-12-02 | 5.650 | 5.840 | 5.650 | 5.780 | 5.780 | 66,212,969 |
| 2024-11-29 | 5.400 | 5.620 | 5.400 | 5.580 | 5.580 | 55,535,090 |
| 2024-11-28 | 5.260 | 5.520 | 5.260 | 5.400 | 5.400 | 64,868,273 |
| 2024-11-27 | 4.900 | 5.260 | 4.830 | 5.150 | 5.150 | 91,200,953 |
| 2024-11-26 | 5.190 | 5.260 | 4.590 | 4.650 | 4.650 | 101,636,094 |
| 2024-11-25 | 5.220 | 5.350 | 5.150 | 5.190 | 5.190 | 32,092,010 |
| 2024-11-22 | 5.400 | 5.720 | 5.280 | 5.310 | 5.310 | 124,131,203 |
| 2024-11-21 | 5.200 | 5.430 | 5.120 | 5.390 | 5.390 | 44,585,328 |
| 2024-11-20 | 5.290 | 5.500 | 5.160 | 5.220 | 5.220 | 174,389,109 |
| 2024-11-19 | 5.180 | 5.260 | 5.060 | 5.240 | 5.240 | 44,488,832 |
| 2024-11-18 | 5.080 | 5.270 | 5.050 | 5.170 | 5.170 | 58,382,090 |
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.