Pak Elektron Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 24.650 | 25.500 | 24.630 | 24.810 | 24.810 | 5,007,971 |
| 2024-08-21 | 24.330 | 25.250 | 24.050 | 24.680 | 24.680 | 6,748,624 |
| 2024-08-20 | 25.000 | 25.280 | 22.520 | 24.230 | 24.230 | 12,975,740 |
| 2024-08-19 | 25.290 | 25.440 | 24.750 | 24.880 | 24.880 | 3,663,108 |
| 2024-08-16 | 25.380 | 26.200 | 25.000 | 25.250 | 25.250 | 8,946,785 |
| 2024-08-15 | 25.450 | 25.850 | 25.250 | 25.360 | 25.360 | 2,433,281 |
| 2024-08-13 | 25.510 | 25.750 | 25.250 | 25.420 | 25.420 | 2,409,354 |
| 2024-08-12 | 26.010 | 26.150 | 25.560 | 25.630 | 25.630 | 3,501,794 |
| 2024-08-09 | 26.000 | 26.250 | 25.900 | 26.010 | 26.010 | 4,180,643 |
| 2024-08-08 | 25.980 | 26.190 | 25.650 | 26.050 | 26.050 | 4,631,282 |
| 2024-08-07 | 26.000 | 26.490 | 25.680 | 25.760 | 25.760 | 6,106,043 |
| 2024-08-06 | 25.980 | 26.260 | 25.510 | 25.870 | 25.870 | 4,822,894 |
| 2024-08-05 | 26.500 | 27.000 | 25.650 | 25.900 | 25.900 | 7,605,190 |
| 2024-08-02 | 26.000 | 27.200 | 25.810 | 26.810 | 26.810 | 17,306,359 |
| 2024-08-01 | 25.600 | 26.080 | 25.410 | 25.680 | 25.680 | 3,436,893 |
| 2024-07-31 | 26.310 | 26.320 | 25.350 | 25.620 | 25.620 | 4,524,299 |
| 2024-07-30 | 26.980 | 26.980 | 26.100 | 26.180 | 26.180 | 5,056,160 |
| 2024-07-29 | 25.550 | 26.900 | 25.550 | 26.660 | 26.660 | 10,661,910 |
| 2024-07-26 | 26.000 | 26.000 | 25.400 | 25.550 | 25.550 | 4,938,638 |
| 2024-07-25 | 26.250 | 26.600 | 25.720 | 25.910 | 25.910 | 5,755,878 |
| 2024-07-24 | 26.480 | 26.710 | 26.000 | 26.370 | 26.370 | 6,186,880 |
| 2024-07-23 | 26.620 | 27.350 | 25.750 | 26.260 | 26.260 | 19,793,650 |
| 2024-07-22 | 26.490 | 27.400 | 26.200 | 26.590 | 26.590 | 23,559,100 |
| 2024-07-19 | 28.630 | 28.640 | 26.000 | 26.380 | 26.380 | 24,821,609 |
| 2024-07-18 | 27.500 | 29.350 | 27.150 | 28.650 | 28.650 | 47,990,969 |
| 2024-07-15 | 25.430 | 27.500 | 25.430 | 27.180 | 27.180 | 25,836,721 |
| 2024-07-12 | 25.700 | 25.700 | 24.800 | 25.420 | 25.420 | 7,708,838 |
| 2024-07-11 | 25.490 | 26.250 | 25.120 | 25.630 | 25.630 | 8,821,593 |
| 2024-07-10 | 26.250 | 26.320 | 25.330 | 25.490 | 25.490 | 5,599,157 |
| 2024-07-09 | 25.810 | 26.700 | 25.810 | 26.100 | 26.100 | 8,616,050 |
| 2024-07-08 | 25.950 | 26.430 | 25.820 | 25.920 | 25.920 | 2,419,095 |
| 2024-07-05 | 26.520 | 26.700 | 26.050 | 26.170 | 26.170 | 2,827,878 |
| 2024-07-04 | 27.020 | 27.530 | 26.310 | 26.520 | 26.520 | 26,512,760 |
| 2024-07-03 | 25.200 | 27.110 | 25.000 | 26.750 | 26.750 | 34,586,754 |
| 2024-07-02 | 25.050 | 25.550 | 24.900 | 25.030 | 25.030 | 4,937,211 |
| 2024-07-01 | 24.710 | 25.400 | 24.650 | 25.030 | 25.030 | 3,440,924 |
| 2024-06-28 | 24.520 | 25.060 | 24.500 | 24.710 | 24.710 | 2,226,373 |
| 2024-06-27 | 24.740 | 24.990 | 24.320 | 24.710 | 24.710 | 2,229,996 |
| 2024-06-26 | 24.700 | 25.250 | 24.650 | 24.700 | 24.700 | 3,516,021 |
| 2024-06-25 | 25.000 | 25.200 | 24.550 | 24.780 | 24.780 | 2,871,700 |
| 2024-06-24 | 25.590 | 25.590 | 24.810 | 24.940 | 24.940 | 3,342,253 |
| 2024-06-21 | 25.100 | 25.640 | 24.820 | 25.400 | 25.400 | 8,782,827 |
| 2024-06-20 | 25.000 | 25.490 | 24.660 | 25.090 | 25.090 | 6,726,438 |
| 2024-06-14 | 25.800 | 25.800 | 24.700 | 24.890 | 24.890 | 8,515,899 |
| 2024-06-13 | 24.200 | 25.870 | 24.100 | 25.870 | 25.870 | 16,246,300 |
| 2024-06-12 | 23.700 | 24.060 | 23.510 | 23.840 | 23.840 | 2,385,311 |
| 2024-06-11 | 24.950 | 25.020 | 23.700 | 23.840 | 23.840 | 4,049,239 |
| 2024-06-10 | 24.650 | 24.990 | 24.010 | 24.410 | 24.410 | 3,349,999 |
| 2024-06-07 | 24.790 | 24.950 | 23.490 | 24.550 | 24.550 | 8,430,918 |
| 2024-06-06 | 25.100 | 25.500 | 24.400 | 24.620 | 24.620 | 4,390,127 |
| 2024-06-05 | 25.440 | 25.640 | 24.900 | 25.090 | 25.090 | 6,882,784 |
| 2024-06-04 | 25.750 | 25.950 | 25.030 | 25.440 | 25.440 | 6,232,636 |
| 2024-06-03 | 25.600 | 26.200 | 25.600 | 25.780 | 25.780 | 14,056,340 |
| 2024-05-31 | 24.400 | 25.690 | 24.400 | 25.230 | 25.230 | 13,206,230 |
| 2024-05-30 | 24.900 | 25.200 | 23.900 | 24.380 | 24.380 | 12,538,090 |
| 2024-05-29 | 25.510 | 25.550 | 24.700 | 24.980 | 24.980 | 8,542,974 |
| 2024-05-27 | 26.100 | 26.240 | 25.260 | 25.420 | 25.420 | 4,687,018 |
| 2024-05-24 | 25.800 | 26.550 | 25.650 | 25.870 | 25.870 | 10,696,320 |
| 2024-05-23 | 25.390 | 25.750 | 24.980 | 25.500 | 25.500 | 6,221,502 |
| 2024-05-22 | 26.650 | 26.680 | 25.080 | 25.410 | 25.410 | 13,261,770 |
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.