Pak Elektron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	9.730	9.810	9.590	9.680	9.680	1,022,784
2023-08-28	9.720	9.780	9.670	9.690	9.690	286,844
2023-08-25	9.910	10.050	9.660	9.720	9.720	649,447
2023-08-24	9.970	10.130	9.900	9.950	9.950	2,295,989
2023-08-23	10.270	10.350	9.730	9.940	9.940	2,131,458
2023-08-22	10.400	10.400	10.000	10.300	10.300	855,097
2023-08-21	10.750	10.750	10.290	10.330	10.330	797,175
2023-08-18	10.950	10.990	10.600	10.660	10.660	1,257,616
2023-08-17	10.900	10.900	10.750	10.880	10.880	591,474
2023-08-16	10.930	11.070	10.790	10.840	10.840	948,183
2023-08-15	11.060	11.160	11.000	11.100	11.100	692,815
2023-08-11	11.000	11.170	10.920	11.040	11.040	1,023,527
2023-08-10	11.130	11.130	10.900	10.920	10.920	839,395
2023-08-09	10.870	11.140	10.760	10.960	10.960	2,159,174
2023-08-08	11.170	11.380	10.800	10.870	10.870	1,629,828
2023-08-07	11.320	11.580	11.110	11.240	11.240	1,438,672
2023-08-04	11.700	11.890	11.400	11.490	11.490	3,711,618
2023-08-03	11.700	12.190	11.560	11.630	11.630	9,102,313
2023-08-02	11.700	11.840	11.600	11.640	11.640	2,424,444
2023-08-01	11.740	12.150	11.520	11.730	11.730	12,908,120
2023-07-31	11.120	11.600	11.120	11.460	11.460	6,057,887
2023-07-27	11.380	11.390	11.040	11.090	11.090	1,984,847
2023-07-26	11.350	11.650	11.250	11.290	11.290	6,509,056
2023-07-25	11.150	11.330	11.070	11.260	11.260	3,517,540
2023-07-24	11.110	11.300	10.980	11.080	11.080	2,752,800
2023-07-21	11.040	11.350	11.040	11.110	11.110	3,515,123
2023-07-20	10.910	11.180	10.900	10.970	10.970	1,967,950
2023-07-19	11.290	11.300	10.830	10.900	10.900	3,186,428
2023-07-18	11.410	11.420	11.200	11.280	11.280	6,073,809
2023-07-17	11.310	11.530	11.180	11.230	11.230	3,970,393
2023-07-14	11.510	11.700	11.160	11.230	11.230	2,770,555
2023-07-13	11.990	12.050	11.500	11.540	11.540	4,412,799
2023-07-12	11.900	12.090	11.650	11.770	11.770	3,601,415
2023-07-11	12.000	12.320	11.620	11.920	11.920	9,533,057
2023-07-10	10.790	11.790	10.790	11.790	11.790	18,292,279
2023-07-07	10.700	10.900	10.530	10.790	10.790	4,014,677
2023-07-06	10.450	11.050	10.420	10.660	10.660	16,169,210
2023-07-05	9.950	10.720	9.940	10.390	10.390	15,144,830
2023-07-04	10.340	10.340	9.900	10.000	10.000	7,506,001
2023-07-03	9.850	10.050	9.500	10.050	10.050	10,200,880
2023-06-27	9.130	9.350	8.900	9.050	9.050	8,480,725
2023-06-26	9.080	9.250	8.950	9.160	9.160	3,725,754
2023-06-23	9.100	9.200	8.750	8.790	8.790	974,309
2023-06-22	9.200	9.200	9.000	9.040	9.040	323,647
2023-06-21	9.150	9.290	9.060	9.160	9.160	766,527
2023-06-20	9.120	9.340	9.050	9.190	9.190	1,042,099
2023-06-19	9.460	9.460	9.100	9.160	9.160	1,141,049
2023-06-16	9.330	9.440	9.250	9.320	9.320	583,728
2023-06-15	9.550	9.650	9.330	9.380	9.380	777,260
2023-06-14	9.730	9.730	9.500	9.560	9.560	797,653
2023-06-13	9.600	9.790	9.460	9.520	9.520	602,115
2023-06-12	9.750	9.850	9.150	9.540	9.540	2,996,137
2023-06-09	9.710	9.800	9.620	9.710	9.710	290,360
2023-06-08	9.950	10.100	9.650	9.720	9.720	2,574,478
2023-06-07	9.730	10.000	9.660	9.860	9.860	4,564,209
2023-06-06	9.310	9.790	9.300	9.740	9.740	9,850,410
2023-06-05	9.210	9.390	9.210	9.290	9.290	4,054,893
2023-06-02	9.280	9.290	9.100	9.220	9.220	932,776
2023-06-01	9.700	9.700	9.120	9.200	9.200	3,976,718
2023-05-31	9.960	10.030	9.480	9.540	9.540	1,238,207

← NewerPage 14 of 21 · 1,241 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.