K-Electric Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6.000 | 6.040 | 5.700 | 5.720 | 5.720 | 26,387,004 |
| 2026-10-19 | 6.000 | 6.160 | 5.990 | 6.010 | 6.010 | 9,512,363 |
| 2026-10-16 | 5.920 | 6.150 | 5.860 | 6.090 | 6.090 | 27,980,081 |
| 2026-10-15 | 5.900 | 6.050 | 5.900 | 5.910 | 5.910 | 10,791,719 |
| 2026-10-14 | 5.890 | 5.990 | 5.730 | 5.940 | 5.940 | 19,550,604 |
| 2026-10-13 | 5.920 | 6.000 | 5.800 | 5.850 | 5.850 | 6,835,630 |
| 2026-10-12 | 5.970 | 6.050 | 5.850 | 5.890 | 5.890 | 7,933,491 |
| 2026-10-09 | 6.050 | 6.070 | 5.960 | 6.050 | 6.050 | 8,957,666 |
| 2026-10-08 | 6.100 | 6.240 | 5.930 | 5.960 | 5.960 | 29,662,778 |
| 2026-10-07 | 5.700 | 6.180 | 5.640 | 6.040 | 6.040 | 82,659,125 |
| 2026-10-06 | 5.650 | 5.690 | 5.320 | 5.590 | 5.590 | 24,116,345 |
| 2026-10-05 | 5.960 | 5.990 | 5.570 | 5.620 | 5.620 | 22,178,384 |
| 2026-10-02 | 6.080 | 6.090 | 5.950 | 5.970 | 5.970 | 23,525,673 |
| 2026-10-01 | 6.110 | 6.190 | 6.030 | 6.060 | 6.060 | 17,323,432 |
| 2026-09-30 | 6.200 | 6.240 | 6.070 | 6.090 | 6.090 | 9,475,556 |
| 2026-09-29 | 6.060 | 6.220 | 6.000 | 6.090 | 6.090 | 34,673,230 |
| 2026-09-28 | 6.060 | 6.100 | 5.930 | 6.060 | 6.060 | 7,468,743 |
| 2026-09-25 | 6.070 | 6.110 | 5.930 | 6.060 | 6.060 | 18,238,386 |
| 2026-09-24 | 6.520 | 6.520 | 6.010 | 6.050 | 6.050 | 71,889,086 |
| 2026-09-23 | 6.510 | 6.740 | 6.500 | 6.530 | 6.530 | 28,837,343 |
| 2026-09-22 | 6.750 | 6.800 | 6.690 | 6.720 | 6.720 | 6,161,855 |
| 2026-09-21 | 6.800 | 6.850 | 6.700 | 6.740 | 6.740 | 6,327,172 |
| 2026-09-18 | 6.690 | 6.850 | 6.630 | 6.820 | 6.820 | 23,444,242 |
| 2026-09-17 | 6.580 | 6.740 | 6.580 | 6.630 | 6.630 | 7,083,228 |
| 2026-09-16 | 6.640 | 6.650 | 6.480 | 6.520 | 6.520 | 10,304,985 |
| 2026-09-15 | 6.600 | 6.750 | 6.550 | 6.620 | 6.620 | 8,843,126 |
| 2026-09-14 | 6.850 | 6.850 | 6.570 | 6.600 | 6.600 | 14,887,518 |
| 2026-09-11 | 6.750 | 6.890 | 6.670 | 6.850 | 6.850 | 11,400,744 |
| 2026-09-10 | 7.050 | 7.120 | 6.770 | 6.810 | 6.810 | 28,003,900 |
| 2026-09-09 | 7.100 | 7.130 | 7.010 | 7.030 | 7.030 | 5,711,781 |
| 2026-09-08 | 7.150 | 7.200 | 7.040 | 7.080 | 7.080 | 4,361,797 |
| 2026-09-07 | 7.050 | 7.300 | 7.050 | 7.170 | 7.170 | 9,771,561 |
| 2026-09-04 | 7.250 | 7.250 | 7.070 | 7.120 | 7.120 | 5,517,005 |
| 2026-09-03 | 7.120 | 7.200 | 7.100 | 7.110 | 7.110 | 7,755,181 |
| 2026-09-02 | 7.220 | 7.220 | 7.060 | 7.120 | 7.120 | 14,549,818 |
| 2026-09-01 | 7.240 | 7.290 | 7.180 | 7.250 | 7.250 | 9,290,138 |
| 2026-08-31 | 7.150 | 7.480 | 7.090 | 7.240 | 7.240 | 31,725,320 |
| 2026-08-28 | 7.150 | 7.200 | 7.090 | 7.150 | 7.150 | 14,022,451 |
| 2026-08-27 | 7.200 | 7.230 | 7.130 | 7.150 | 7.150 | 7,620,786 |
| 2026-08-25 | 7.130 | 7.180 | 7.100 | 7.120 | 7.120 | 5,166,622 |
| 2026-08-24 | 7.190 | 7.200 | 7.100 | 7.130 | 7.130 | 10,392,367 |
| 2026-08-21 | 7.200 | 7.250 | 7.060 | 7.150 | 7.150 | 27,103,752 |
| 2026-08-20 | 7.250 | 7.300 | 7.100 | 7.150 | 7.150 | 18,484,689 |
| 2026-08-19 | 7.260 | 7.390 | 7.110 | 7.180 | 7.180 | 26,200,478 |
| 2026-08-18 | 7.500 | 7.510 | 7.240 | 7.260 | 7.260 | 24,063,582 |
| 2026-08-17 | 7.350 | 7.580 | 7.290 | 7.460 | 7.460 | 30,716,893 |
| 2026-08-13 | 7.430 | 7.490 | 7.300 | 7.360 | 7.360 | 10,204,051 |
| 2026-08-12 | 7.400 | 7.500 | 7.380 | 7.430 | 7.430 | 11,311,010 |
| 2026-08-11 | 7.490 | 7.840 | 7.400 | 7.480 | 7.480 | 61,848,727 |
| 2026-08-10 | 7.350 | 7.510 | 7.350 | 7.480 | 7.480 | 19,498,072 |
| 2026-08-07 | 7.360 | 7.400 | 7.280 | 7.320 | 7.320 | 10,787,735 |
| 2026-08-06 | 7.320 | 7.450 | 7.260 | 7.420 | 7.420 | 12,685,679 |
| 2026-08-05 | 7.360 | 7.390 | 7.210 | 7.320 | 7.320 | 18,525,074 |
| 2026-08-04 | 7.300 | 7.320 | 7.200 | 7.260 | 7.260 | 6,213,015 |
| 2026-08-03 | 7.310 | 7.380 | 7.270 | 7.300 | 7.300 | 7,427,472 |
| 2026-07-31 | 7.250 | 7.290 | 7.120 | 7.180 | 7.180 | 14,460,521 |
| 2026-07-30 | 7.270 | 7.330 | 7.120 | 7.190 | 7.190 | 19,095,390 |
| 2026-07-29 | 7.320 | 7.350 | 7.220 | 7.290 | 7.290 | 7,554,849 |
| 2026-07-28 | 7.580 | 7.580 | 7.350 | 7.390 | 7.390 | 15,390,222 |
| 2026-07-27 | 7.260 | 7.580 | 7.260 | 7.470 | 7.470 | 59,231,062 |
Page 1 of 21 · 1,244 trading daysOlder →
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.