K-Electric Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 4.940 | 5.140 | 4.810 | 5.040 | 5.040 | 36,884,953 |
| 2024-11-14 | 5.060 | 5.070 | 4.860 | 4.880 | 4.880 | 23,814,740 |
| 2024-11-13 | 5.190 | 5.240 | 5.010 | 5.050 | 5.050 | 27,455,461 |
| 2024-11-12 | 5.040 | 5.150 | 4.930 | 5.130 | 5.130 | 71,760,445 |
| 2024-11-11 | 4.800 | 5.040 | 4.800 | 4.980 | 4.980 | 70,187,484 |
| 2024-11-08 | 4.800 | 4.890 | 4.750 | 4.840 | 4.840 | 16,596,449 |
| 2024-11-07 | 4.650 | 4.940 | 4.650 | 4.800 | 4.800 | 34,718,473 |
| 2024-11-06 | 4.720 | 4.800 | 4.600 | 4.640 | 4.640 | 13,260,120 |
| 2024-11-05 | 4.900 | 4.900 | 4.720 | 4.760 | 4.760 | 17,981,779 |
| 2024-11-04 | 4.700 | 4.880 | 4.700 | 4.850 | 4.850 | 38,931,621 |
| 2024-11-01 | 4.470 | 4.790 | 4.330 | 4.670 | 4.670 | 57,568,672 |
| 2024-10-31 | 4.380 | 4.660 | 4.240 | 4.440 | 4.440 | 73,617,938 |
| 2024-10-30 | 4.370 | 4.450 | 4.220 | 4.260 | 4.260 | 10,880,830 |
| 2024-10-29 | 4.400 | 4.540 | 4.310 | 4.370 | 4.370 | 23,787,539 |
| 2024-10-28 | 4.600 | 4.600 | 4.320 | 4.360 | 4.360 | 29,876,221 |
| 2024-10-25 | 4.840 | 4.880 | 4.550 | 4.580 | 4.580 | 41,399,121 |
| 2024-10-24 | 4.790 | 4.890 | 4.590 | 4.820 | 4.820 | 113,202,203 |
| 2024-10-23 | 4.420 | 4.770 | 4.400 | 4.670 | 4.670 | 207,635,812 |
| 2024-10-22 | 3.730 | 4.390 | 3.730 | 4.230 | 4.230 | 224,204,188 |
| 2024-10-21 | 3.780 | 3.790 | 3.710 | 3.730 | 3.730 | 7,299,216 |
| 2024-10-18 | 3.790 | 3.790 | 3.700 | 3.710 | 3.710 | 3,646,428 |
| 2024-10-17 | 3.820 | 3.880 | 3.750 | 3.760 | 3.760 | 10,232,170 |
| 2024-10-16 | 3.850 | 3.930 | 3.810 | 3.840 | 3.840 | 8,038,957 |
| 2024-10-15 | 3.900 | 3.900 | 3.810 | 3.840 | 3.840 | 4,653,646 |
| 2024-10-14 | 3.810 | 3.940 | 3.800 | 3.890 | 3.890 | 10,127,790 |
| 2024-10-11 | 3.830 | 3.880 | 3.710 | 3.800 | 3.800 | 6,962,385 |
| 2024-10-10 | 4.000 | 4.100 | 3.800 | 3.850 | 3.850 | 17,397,811 |
| 2024-10-09 | 3.810 | 4.070 | 3.810 | 3.980 | 3.980 | 55,799,762 |
| 2024-10-08 | 3.780 | 3.830 | 3.740 | 3.770 | 3.770 | 12,374,690 |
| 2024-10-07 | 3.700 | 3.830 | 3.680 | 3.750 | 3.750 | 4,705,053 |
| 2024-10-04 | 3.760 | 3.760 | 3.680 | 3.720 | 3.720 | 1,844,108 |
| 2024-10-03 | 3.880 | 3.880 | 3.720 | 3.730 | 3.730 | 4,007,904 |
| 2024-10-02 | 3.870 | 3.900 | 3.800 | 3.820 | 3.820 | 2,250,682 |
| 2024-10-01 | 3.760 | 3.920 | 3.730 | 3.870 | 3.870 | 11,491,560 |
| 2024-09-30 | 3.690 | 3.840 | 3.590 | 3.760 | 3.760 | 12,451,230 |
| 2024-09-27 | 3.850 | 3.850 | 3.640 | 3.670 | 3.670 | 50,666,129 |
| 2024-09-26 | 4.050 | 4.050 | 3.810 | 3.840 | 3.840 | 14,153,370 |
| 2024-09-25 | 3.900 | 4.040 | 3.880 | 4.020 | 4.020 | 14,099,440 |
| 2024-09-24 | 3.910 | 3.920 | 3.810 | 3.880 | 3.880 | 6,036,740 |
| 2024-09-23 | 3.980 | 4.050 | 3.900 | 3.910 | 3.910 | 7,602,058 |
| 2024-09-20 | 3.990 | 4.050 | 3.930 | 4.000 | 4.000 | 7,891,144 |
| 2024-09-19 | 4.050 | 4.090 | 3.940 | 3.990 | 3.990 | 23,819,650 |
| 2024-09-18 | 4.040 | 4.110 | 4.000 | 4.050 | 4.050 | 9,233,511 |
| 2024-09-16 | 4.030 | 4.120 | 3.900 | 3.990 | 3.990 | 33,764,719 |
| 2024-09-13 | 4.200 | 4.240 | 4.030 | 4.070 | 4.070 | 5,902,792 |
| 2024-09-12 | 4.150 | 4.290 | 4.020 | 4.170 | 4.170 | 14,053,550 |
| 2024-09-11 | 4.110 | 4.150 | 4.070 | 4.080 | 4.080 | 5,432,626 |
| 2024-09-10 | 4.070 | 4.140 | 4.060 | 4.080 | 4.080 | 3,958,073 |
| 2024-09-09 | 4.210 | 4.210 | 4.050 | 4.060 | 4.060 | 15,296,700 |
| 2024-09-06 | 4.150 | 4.200 | 4.120 | 4.150 | 4.150 | 13,156,360 |
| 2024-09-05 | 4.200 | 4.270 | 4.110 | 4.130 | 4.130 | 9,259,484 |
| 2024-09-04 | 4.110 | 4.260 | 4.110 | 4.200 | 4.200 | 3,582,189 |
| 2024-09-03 | 4.180 | 4.220 | 4.120 | 4.180 | 4.180 | 4,467,414 |
| 2024-09-02 | 4.160 | 4.300 | 4.110 | 4.130 | 4.130 | 9,753,352 |
| 2024-08-30 | 4.180 | 4.220 | 4.140 | 4.170 | 4.170 | 8,483,788 |
| 2024-08-29 | 4.240 | 4.290 | 4.140 | 4.150 | 4.150 | 6,837,781 |
| 2024-08-28 | 4.260 | 4.390 | 4.200 | 4.220 | 4.220 | 11,289,580 |
| 2024-08-27 | 4.500 | 4.500 | 4.290 | 4.310 | 4.310 | 8,880,487 |
| 2024-08-26 | 4.390 | 4.550 | 4.390 | 4.500 | 4.500 | 20,527,160 |
| 2024-08-23 | 4.200 | 4.540 | 4.180 | 4.430 | 4.430 | 71,849,430 |
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.