Pak Elektron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	10.370	10.390	10.140	10.220	10.220	553,500
2023-02-27	10.490	10.600	10.280	10.340	10.340	452,500
2023-02-24	10.800	10.810	10.260	10.380	10.380	1,408,500
2023-02-23	10.950	11.000	10.750	10.870	10.870	674,000
2023-02-22	11.000	11.100	10.940	11.010	11.010	294,500
2023-02-21	11.150	11.150	10.920	11.000	11.000	208,500
2023-02-20	11.000	11.050	10.900	10.940	10.940	546,000
2023-02-17	11.150	11.190	11.000	11.040	11.040	380,500
2023-02-16	11.100	11.180	11.020	11.080	11.080	547,500
2023-02-15	11.050	11.180	10.990	11.090	11.090	607,000
2023-02-14	11.240	11.240	11.050	11.080	11.080	1,384,500
2023-02-13	11.350	11.370	11.020	11.130	11.130	783,000
2023-02-10	11.110	11.330	10.950	11.260	11.260	2,392,000
2023-02-09	11.200	11.630	11.050	11.430	11.430	4,449,000
2023-02-08	10.910	11.170	10.910	11.080	11.080	1,081,500
2023-02-07	11.090	11.250	10.900	11.000	11.000	3,123,500
2023-02-06	11.010	11.130	10.950	11.060	11.060	681,500
2023-02-03	11.240	11.240	10.900	11.010	11.010	701,000
2023-02-02	10.900	11.040	10.900	11.000	11.000	184,500
2023-02-01	11.000	11.300	10.920	10.950	10.950	1,262,500
2023-01-31	10.800	11.160	10.800	10.920	10.920	936,500
2023-01-30	10.720	10.980	10.710	10.780	10.780	643,000
2023-01-27	11.490	11.490	10.900	10.960	10.960	1,328,000
2023-01-26	11.150	11.730	11.140	11.380	11.380	3,261,500
2023-01-25	10.800	11.500	10.800	11.130	11.130	2,684,000
2023-01-24	10.880	11.000	10.720	10.990	10.990	740,000
2023-01-23	10.520	10.850	10.390	10.790	10.790	622,000
2023-01-20	11.000	11.000	10.490	10.550	10.550	831,500
2023-01-19	11.060	11.210	10.820	10.930	10.930	958,000
2023-01-18	10.850	11.070	10.650	11.000	11.000	1,710,000
2023-01-17	11.710	11.750	10.810	10.880	10.880	2,217,000
2023-01-16	11.750	11.930	11.510	11.640	11.640	1,046,500
2023-01-13	11.910	12.030	11.800	11.840	11.840	1,098,500
2023-01-12	12.100	12.310	12.000	12.060	12.060	2,381,000
2023-01-11	12.250	12.470	12.000	12.060	12.060	1,625,000
2023-01-10	11.970	12.490	11.950	12.220	12.220	2,998,000
2023-01-09	12.060	12.280	11.770	11.810	11.810	1,692,000
2023-01-06	12.040	12.330	12.040	12.170	12.170	2,006,500
2023-01-05	12.350	12.450	12.020	12.070	12.070	725,000
2023-01-04	12.470	12.700	12.200	12.250	12.250	952,000
2023-01-03	12.750	12.820	12.450	12.490	12.490	823,000
2023-01-02	12.970	13.100	12.510	12.710	12.710	6,436,000
2022-12-30	12.400	13.350	12.050	12.950	12.950	10,852,500
2022-12-29	12.000	12.680	11.780	12.500	12.500	4,242,000
2022-12-28	12.200	12.330	11.750	11.900	11.900	3,470,500
2022-12-27	12.270	12.550	12.140	12.190	12.190	2,072,000
2022-12-26	12.370	12.600	12.310	12.440	12.440	3,532,000
2022-12-23	12.810	12.980	12.000	12.220	12.220	4,658,000
2022-12-22	13.230	13.250	12.790	12.870	12.870	4,727,000
2022-12-21	13.830	13.910	12.860	13.080	13.080	3,869,500
2022-12-20	14.510	14.600	13.510	13.680	13.680	3,089,500
2022-12-19	14.560	14.780	14.220	14.600	14.600	1,778,000
2022-12-16	14.550	14.880	14.500	14.770	14.770	1,024,000
2022-12-15	15.050	15.050	14.270	14.790	14.790	4,453,500
2022-12-14	15.000	15.170	14.870	15.010	15.010	840,000
2022-12-13	15.000	15.160	14.750	15.030	15.030	1,119,000
2022-12-12	15.110	15.230	15.010	15.110	15.110	748,000
2022-12-09	15.090	15.380	15.000	15.130	15.130	758,000
2022-12-08	15.450	15.450	15.000	15.160	15.160	895,500
2022-12-07	15.330	15.490	15.160	15.340	15.340	1,269,000

← NewerPage 16 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.