Pak Elektron Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 26.550 | 27.350 | 26.260 | 26.430 | 26.430 | 10,306,200 |
| 2024-05-20 | 27.400 | 27.600 | 26.250 | 26.610 | 26.610 | 8,867,407 |
| 2024-05-17 | 26.870 | 27.750 | 26.300 | 27.120 | 27.120 | 20,061,590 |
| 2024-05-16 | 26.800 | 26.900 | 25.750 | 26.470 | 26.470 | 28,542,420 |
| 2024-05-15 | 27.950 | 28.230 | 26.800 | 26.960 | 26.960 | 11,100,730 |
| 2024-05-14 | 27.900 | 28.250 | 26.910 | 27.920 | 27.920 | 19,885,211 |
| 2024-05-13 | 29.200 | 29.650 | 27.590 | 27.780 | 27.780 | 27,558,680 |
| 2024-05-10 | 27.590 | 29.490 | 27.550 | 28.980 | 28.980 | 33,646,090 |
| 2024-05-09 | 25.900 | 27.630 | 25.400 | 27.550 | 27.550 | 40,246,672 |
| 2024-05-08 | 26.600 | 27.000 | 25.550 | 25.700 | 25.700 | 29,968,689 |
| 2024-05-07 | 25.380 | 27.010 | 25.380 | 26.900 | 26.900 | 64,150,301 |
| 2024-05-06 | 23.740 | 25.140 | 23.550 | 25.130 | 25.130 | 48,443,793 |
| 2024-05-03 | 23.020 | 24.150 | 23.020 | 23.390 | 23.390 | 16,261,830 |
| 2024-05-02 | 22.900 | 23.450 | 22.000 | 23.180 | 23.180 | 12,647,610 |
| 2024-04-30 | 23.090 | 23.630 | 22.350 | 22.520 | 22.520 | 12,072,680 |
| 2024-04-29 | 22.740 | 23.500 | 22.740 | 23.000 | 23.000 | 6,872,795 |
| 2024-04-26 | 23.250 | 23.290 | 22.630 | 22.750 | 22.750 | 8,549,587 |
| 2024-04-25 | 23.740 | 24.140 | 23.000 | 23.240 | 23.240 | 11,834,660 |
| 2024-04-24 | 24.000 | 24.090 | 23.300 | 23.440 | 23.440 | 10,779,130 |
| 2024-04-23 | 23.560 | 24.800 | 23.000 | 23.920 | 23.920 | 41,285,031 |
| 2024-04-22 | 22.450 | 23.850 | 22.440 | 23.430 | 23.430 | 28,595,500 |
| 2024-04-19 | 22.480 | 22.700 | 22.250 | 22.440 | 22.440 | 3,310,234 |
| 2024-04-18 | 22.640 | 22.900 | 22.330 | 22.490 | 22.490 | 3,217,937 |
| 2024-04-17 | 22.600 | 22.750 | 22.370 | 22.520 | 22.520 | 3,987,646 |
| 2024-04-16 | 22.780 | 23.250 | 22.400 | 22.560 | 22.560 | 10,080,940 |
| 2024-04-15 | 22.600 | 23.080 | 22.440 | 22.540 | 22.540 | 4,868,847 |
| 2024-04-09 | 23.350 | 23.500 | 22.500 | 22.820 | 22.820 | 5,536,360 |
| 2024-04-08 | 22.700 | 23.250 | 22.400 | 23.090 | 23.090 | 7,638,699 |
| 2024-04-04 | 22.450 | 22.900 | 21.910 | 22.320 | 22.320 | 5,996,347 |
| 2024-04-03 | 22.250 | 22.740 | 21.700 | 22.220 | 22.220 | 6,381,050 |
| 2024-04-02 | 22.510 | 22.580 | 22.020 | 22.190 | 22.190 | 1,539,778 |
| 2024-04-01 | 22.630 | 22.900 | 22.220 | 22.440 | 22.440 | 3,326,148 |
| 2024-03-29 | 23.250 | 23.360 | 22.200 | 22.440 | 22.440 | 4,502,877 |
| 2024-03-28 | 22.450 | 23.400 | 22.350 | 23.020 | 23.020 | 8,468,796 |
| 2024-03-27 | 22.100 | 22.780 | 21.600 | 22.210 | 22.210 | 7,243,766 |
| 2024-03-26 | 21.300 | 22.350 | 21.300 | 21.910 | 21.910 | 3,627,137 |
| 2024-03-25 | 21.800 | 22.040 | 21.260 | 21.670 | 21.670 | 1,476,758 |
| 2024-03-22 | 22.050 | 22.200 | 21.610 | 21.740 | 21.740 | 2,012,991 |
| 2024-03-21 | 23.000 | 23.100 | 21.650 | 21.910 | 21.910 | 3,894,264 |
| 2024-03-20 | 23.000 | 23.530 | 22.640 | 22.830 | 22.830 | 6,305,473 |
| 2024-03-19 | 22.390 | 23.330 | 22.270 | 22.940 | 22.940 | 5,849,218 |
| 2024-03-18 | 22.730 | 22.730 | 22.210 | 22.320 | 22.320 | 1,641,180 |
| 2024-03-15 | 23.210 | 23.340 | 22.500 | 22.580 | 22.580 | 3,564,874 |
| 2024-03-14 | 21.800 | 23.210 | 21.800 | 23.000 | 23.000 | 6,649,507 |
| 2024-03-13 | 22.510 | 23.170 | 21.300 | 21.590 | 21.590 | 6,908,761 |
| 2024-03-12 | 24.100 | 24.200 | 22.250 | 22.610 | 22.610 | 8,429,840 |
| 2024-03-11 | 24.500 | 24.900 | 23.750 | 23.940 | 23.940 | 11,032,220 |
| 2024-03-08 | 23.500 | 24.950 | 23.450 | 24.270 | 24.270 | 26,555,930 |
| 2024-03-07 | 21.800 | 23.250 | 21.600 | 23.240 | 23.240 | 31,074,760 |
| 2024-03-06 | 21.490 | 22.580 | 21.490 | 21.630 | 21.630 | 8,541,215 |
| 2024-03-05 | 21.650 | 21.990 | 21.240 | 21.610 | 21.610 | 1,019,767 |
| 2024-03-04 | 21.940 | 22.150 | 21.620 | 21.760 | 21.760 | 1,265,016 |
| 2024-03-01 | 21.550 | 22.100 | 21.550 | 21.780 | 21.780 | 1,764,105 |
| 2024-02-29 | 22.160 | 22.400 | 21.450 | 21.610 | 21.610 | 2,694,389 |
| 2024-02-28 | 21.520 | 22.340 | 21.520 | 21.920 | 21.920 | 2,644,154 |
| 2024-02-27 | 22.580 | 22.690 | 21.600 | 21.790 | 21.790 | 5,840,100 |
| 2024-02-26 | 22.810 | 22.900 | 22.400 | 22.530 | 22.530 | 2,437,701 |
| 2024-02-23 | 22.870 | 23.150 | 22.500 | 22.610 | 22.610 | 7,734,520 |
| 2024-02-22 | 23.000 | 23.360 | 22.320 | 22.740 | 22.740 | 23,114,150 |
| 2024-02-21 | 22.900 | 23.150 | 22.250 | 22.990 | 22.990 | 7,222,989 |
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.