Pak Elektron Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	22.200	22.600	21.710	22.000	22.000	10,183,050
2024-02-19	21.200	22.400	21.100	22.250	22.250	4,313,032
2024-02-16	21.620	22.140	21.300	21.500	21.500	3,989,881
2024-02-15	22.790	23.110	21.500	21.940	21.940	9,484,651
2024-02-14	22.410	23.000	22.270	22.570	22.570	6,711,322
2024-02-13	21.100	22.750	20.250	22.120	22.120	11,177,290
2024-02-12	22.500	23.000	21.010	21.410	21.410	12,296,560
2024-02-09	23.500	23.500	22.150	22.710	22.710	8,256,402
2024-02-07	23.200	24.200	23.200	23.880	23.880	21,266,439
2024-02-06	23.400	23.690	22.700	23.070	23.070	10,029,360
2024-02-02	21.500	23.150	21.500	22.860	22.860	12,638,100
2024-02-01	21.980	21.990	21.400	21.570	21.570	1,901,715
2024-01-31	21.040	22.330	20.900	21.820	21.820	5,271,443
2024-01-30	21.790	21.980	20.650	20.970	20.970	4,970,014
2024-01-29	22.240	22.440	21.420	21.700	21.700	3,805,133
2024-01-26	22.000	22.580	21.750	22.300	22.300	3,606,423
2024-01-25	22.800	23.190	21.960	22.120	22.120	5,444,262
2024-01-24	22.350	23.400	21.700	22.980	22.980	13,817,400
2024-01-23	20.520	22.100	20.400	22.100	22.100	8,121,285
2024-01-22	21.200	21.290	20.440	20.560	20.560	2,446,622
2024-01-19	21.540	21.750	21.000	21.120	21.120	2,838,796
2024-01-18	22.090	22.090	21.110	21.270	21.270	5,020,971
2024-01-17	22.250	22.740	21.850	22.060	22.060	4,113,822
2024-01-16	22.800	22.820	21.590	22.310	22.310	7,281,369
2024-01-15	23.850	24.100	22.500	22.770	22.770	6,668,341
2024-01-12	23.730	24.250	23.500	23.680	23.680	9,691,139
2024-01-11	23.680	23.890	23.400	23.520	23.520	3,234,998
2024-01-10	24.000	24.140	23.340	23.530	23.530	11,124,950
2024-01-09	23.520	24.440	23.460	23.910	23.910	19,136,910
2024-01-08	23.500	23.890	23.060	23.320	23.320	5,587,152
2024-01-05	23.800	24.250	22.810	23.590	23.590	14,218,720
2024-01-04	23.350	24.100	22.800	23.630	23.630	12,404,040
2024-01-03	23.250	23.940	22.920	23.370	23.370	7,455,696
2024-01-02	24.000	24.600	23.220	23.450	23.450	21,742,600
2024-01-01	22.950	24.160	22.800	24.000	24.000	18,243,600
2023-12-29	21.100	22.700	21.000	22.580	22.580	20,516,029
2023-12-28	21.340	22.250	20.750	21.120	21.120	17,462,400
2023-12-27	19.030	21.330	19.020	21.150	21.150	15,062,190
2023-12-26	21.600	21.600	19.840	19.840	19.840	20,117,830
2023-12-22	23.390	23.510	21.280	21.450	21.450	18,198,150
2023-12-21	21.970	23.070	20.960	23.000	23.000	23,138,980
2023-12-20	22.980	23.190	20.820	21.460	21.460	25,396,330
2023-12-19	24.250	24.380	22.460	22.510	22.510	32,171,660
2023-12-18	26.360	26.600	24.110	24.280	24.280	43,627,078
2023-12-15	25.200	26.230	24.900	26.070	26.070	41,221,441
2023-12-14	23.100	24.400	22.510	24.400	24.400	30,251,381
2023-12-13	21.990	23.380	21.100	22.700	22.700	35,968,672
2023-12-12	22.000	22.270	21.700	21.840	21.840	9,038,725
2023-12-11	21.330	22.550	21.250	22.040	22.040	25,675,830
2023-12-08	20.480	21.470	20.080	21.330	21.330	29,819,539
2023-12-07	19.250	20.230	19.150	20.120	20.120	42,544,238
2023-12-06	18.900	19.240	18.750	18.820	18.820	10,575,330
2023-12-05	19.000	19.190	18.610	18.750	18.750	7,813,592
2023-12-04	19.090	19.750	18.800	19.050	19.050	20,714,510
2023-12-01	17.740	19.070	17.710	18.970	18.970	39,797,113
2023-11-30	17.750	18.050	17.470	17.740	17.740	11,804,450
2023-11-29	18.350	18.500	17.400	17.700	17.700	15,329,830
2023-11-28	18.310	18.650	18.100	18.200	18.200	10,221,020
2023-11-27	17.620	18.540	17.500	18.310	18.310	14,205,990
2023-11-24	17.900	18.060	17.400	17.560	17.560	3,584,818

← NewerPage 12 of 21 · 1,245 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.