Pak Elektron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	17.900	18.060	17.400	17.560	17.560	3,584,818
2023-11-23	17.400	18.300	17.370	17.810	17.810	14,116,150
2023-11-22	17.880	17.990	17.300	17.380	17.380	8,162,381
2023-11-21	17.710	18.490	17.530	17.800	17.800	25,378,699
2023-11-20	16.890	17.920	16.470	17.540	17.540	31,875,090
2023-11-17	16.000	16.950	15.840	16.670	16.670	21,580,680
2023-11-16	16.250	16.950	15.720	16.020	16.020	29,121,551
2023-11-15	14.990	15.880	14.980	15.880	15.880	14,529,920
2023-11-14	13.750	14.770	13.500	14.770	14.770	14,226,400
2023-11-13	13.650	14.020	13.510	13.740	13.740	5,496,626
2023-11-10	13.350	13.700	13.350	13.590	13.590	4,320,128
2023-11-08	13.560	13.900	13.130	13.320	13.320	8,208,027
2023-11-07	14.030	14.420	13.600	13.680	13.680	5,541,063
2023-11-06	13.760	14.250	13.750	14.150	14.150	4,660,339
2023-11-03	13.940	14.300	13.600	13.750	13.750	6,245,553
2023-11-02	14.000	14.170	13.610	13.920	13.920	5,026,778
2023-11-01	13.650	14.250	13.610	13.960	13.960	16,454,461
2023-10-31	13.150	13.550	12.820	13.440	13.440	12,839,720
2023-10-30	12.220	13.190	12.050	13.090	13.090	10,252,480
2023-10-27	12.370	12.670	12.000	12.210	12.210	2,593,269
2023-10-26	12.760	12.970	12.360	12.460	12.460	3,328,158
2023-10-25	12.840	13.150	12.660	12.810	12.810	5,347,625
2023-10-24	13.080	13.080	12.520	12.740	12.740	6,332,674
2023-10-23	13.250	13.500	12.920	12.980	12.980	3,164,888
2023-10-20	13.390	13.670	13.130	13.210	13.210	11,251,240
2023-10-19	12.800	13.330	12.700	13.150	13.150	8,490,586
2023-10-18	12.930	13.230	12.650	12.770	12.770	6,136,172
2023-10-17	13.280	13.350	12.760	12.930	12.930	5,963,019
2023-10-16	12.700	13.400	12.450	13.250	13.250	17,012,711
2023-10-13	12.250	12.880	12.200	12.520	12.520	12,137,370
2023-10-12	11.620	12.160	11.500	11.970	11.970	5,082,126
2023-10-11	12.440	12.680	11.710	11.820	11.820	10,820,300
2023-10-10	11.030	11.990	10.920	11.990	11.990	19,197,039
2023-10-09	10.350	11.090	10.320	10.990	10.990	8,736,703
2023-10-06	10.600	10.840	10.450	10.500	10.500	2,783,359
2023-10-05	10.100	10.740	10.100	10.650	10.650	9,096,690
2023-10-04	10.000	10.250	9.910	10.040	10.040	1,057,608
2023-10-03	10.070	10.070	9.800	9.930	9.930	1,207,698
2023-10-02	10.010	10.080	9.900	9.930	9.930	722,779
2023-09-28	10.000	10.200	9.850	9.940	9.940	2,329,950
2023-09-27	10.020	10.350	9.930	9.990	9.990	4,042,756
2023-09-26	10.450	10.550	10.010	10.070	10.070	4,607,882
2023-09-25	9.790	10.750	9.790	10.480	10.480	20,636,551
2023-09-22	9.670	9.850	9.400	9.750	9.750	1,908,307
2023-09-21	9.280	9.630	9.280	9.590	9.590	553,846
2023-09-20	9.440	9.500	9.300	9.330	9.330	451,580
2023-09-19	9.500	9.500	9.350	9.410	9.410	102,607
2023-09-18	9.320	9.640	9.320	9.440	9.440	272,469
2023-09-15	9.500	9.700	9.400	9.500	9.500	1,332,616
2023-09-14	9.350	9.470	9.200	9.230	9.230	568,523
2023-09-13	9.410	9.510	9.350	9.390	9.390	206,168
2023-09-12	9.500	9.600	9.350	9.370	9.370	239,934
2023-09-11	9.600	9.680	9.420	9.510	9.510	1,000,805
2023-09-08	9.230	9.980	9.170	9.530	9.530	3,206,219
2023-09-07	9.140	9.270	9.060	9.140	9.140	794,128
2023-09-06	9.300	9.400	9.060	9.290	9.290	514,636
2023-09-05	9.260	9.340	9.150	9.290	9.290	653,711
2023-09-04	9.180	9.300	9.050	9.150	9.150	514,961
2023-09-01	9.100	9.250	9.100	9.160	9.160	377,060
2023-08-31	9.690	9.700	8.900	9.100	9.100	1,181,906

← NewerPage 13 of 21 · 1,246 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.