Pak Elektron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	9.960	10.030	9.480	9.540	9.540	1,238,207
2023-05-30	9.950	10.000	9.730	9.960	9.960	749,658
2023-05-29	9.600	9.930	9.530	9.810	9.810	1,347,922
2023-05-26	9.500	9.680	9.430	9.610	9.610	2,092,349
2023-05-25	9.760	9.840	9.520	9.560	9.560	914,688
2023-05-24	9.900	9.900	9.610	9.650	9.650	952,670
2023-05-23	10.050	10.050	9.720	9.740	9.740	697,170
2023-05-22	10.190	10.200	9.850	9.890	9.890	1,245,930
2023-05-19	10.140	10.200	9.910	10.100	10.100	882,716
2023-05-18	10.310	10.390	10.140	10.160	10.160	328,622
2023-05-17	10.480	10.600	10.340	10.360	10.360	2,212,798
2023-05-16	10.340	10.420	10.220	10.380	10.380	5,037,675
2023-05-15	10.250	10.340	10.020	10.210	10.210	154,366
2023-05-12	10.300	10.350	10.180	10.260	10.260	431,338
2023-05-11	10.290	10.320	10.180	10.190	10.190	207,079
2023-05-10	10.450	10.500	10.080	10.160	10.160	521,210
2023-05-09	10.250	10.480	10.200	10.240	10.240	894,305
2023-05-08	10.780	10.780	10.250	10.290	10.290	2,012,251
2023-05-05	10.660	10.750	10.620	10.670	10.670	314,444
2023-05-04	10.810	10.970	10.680	10.710	10.710	2,369,529
2023-05-03	10.670	10.940	10.650	10.800	10.800	4,248,916
2023-05-02	10.660	10.790	10.560	10.700	10.700	1,476,676
2023-04-28	10.860	10.980	10.500	10.570	10.570	4,283,602
2023-04-27	10.740	10.820	10.610	10.780	10.780	702,924
2023-04-26	10.740	10.850	10.610	10.710	10.710	1,224,853
2023-04-20	10.620	10.750	10.550	10.650	10.650	788,770
2023-04-19	10.600	10.760	10.540	10.580	10.580	1,009,632
2023-04-18	10.700	10.830	10.560	10.590	10.590	733,020
2023-04-17	10.800	10.990	10.660	10.700	10.700	807,340
2023-04-13	10.870	11.000	10.700	10.810	10.810	1,269,677
2023-04-12	10.720	10.950	10.700	10.750	10.750	341,482
2023-04-11	10.870	10.950	10.720	10.760	10.760	111,869
2023-04-10	10.750	11.040	10.750	10.840	10.840	716,775
2023-04-07	10.940	11.080	10.770	10.880	10.880	1,232,925
2023-04-06	10.700	10.950	10.700	10.910	10.910	1,717,000
2023-04-05	10.700	10.810	10.540	10.600	10.600	705,500
2023-04-04	10.850	10.870	10.590	10.630	10.630	1,451,000
2023-04-03	11.200	11.200	10.780	10.830	10.830	3,568,000
2023-03-31	10.590	11.580	10.490	11.300	11.300	6,523,000
2023-03-30	10.660	10.850	10.510	10.580	10.580	6,152,500
2023-03-29	10.750	10.850	10.560	10.600	10.600	4,048,000
2023-03-28	11.000	11.020	10.650	10.690	10.690	904,000
2023-03-27	10.740	11.020	10.600	10.810	10.810	766,000
2023-03-24	11.010	11.010	10.530	10.610	10.610	1,788,500
2023-03-22	11.630	11.750	11.050	11.110	11.110	1,291,500
2023-03-21	11.430	11.830	11.400	11.520	11.520	4,522,500
2023-03-20	11.150	11.550	11.150	11.310	11.310	1,712,500
2023-03-17	11.440	11.440	11.100	11.200	11.200	942,500
2023-03-16	11.320	11.600	11.280	11.410	11.410	4,315,500
2023-03-15	11.010	11.320	11.000	11.200	11.200	2,511,500
2023-03-14	11.040	11.320	10.900	11.060	11.060	2,747,500
2023-03-13	11.090	11.280	11.000	11.060	11.060	2,391,000
2023-03-10	10.690	11.290	10.680	11.090	11.090	9,159,000
2023-03-09	10.740	10.740	10.520	10.670	10.670	1,046,000
2023-03-08	10.850	10.940	10.460	10.590	10.590	2,493,000
2023-03-07	10.370	10.890	10.370	10.710	10.710	4,613,000
2023-03-06	10.260	10.690	10.120	10.380	10.380	1,784,500
2023-03-03	9.800	10.250	9.660	10.210	10.210	593,000
2023-03-02	10.110	10.270	9.900	9.950	9.950	798,500
2023-03-01	10.060	10.350	10.010	10.220	10.220	742,500

← NewerPage 15 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.