Pak Elektron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	15.250	15.350	14.990	15.230	15.230	1,876,500
2022-12-05	15.360	15.700	14.990	15.330	15.330	1,016,500
2022-12-02	15.400	15.450	14.950	15.360	15.360	2,103,000
2022-12-01	15.580	15.580	15.300	15.350	15.350	760,500
2022-11-30	15.580	15.660	15.300	15.390	15.390	1,369,000
2022-11-29	15.500	15.700	15.240	15.430	15.430	2,799,000
2022-11-28	15.680	15.700	15.160	15.420	15.420	2,371,000
2022-11-25	16.320	16.410	15.900	15.980	15.980	2,657,000
2022-11-24	16.100	16.300	16.100	16.170	16.170	1,429,500
2022-11-23	16.440	16.490	16.100	16.130	16.130	2,065,500
2022-11-22	15.870	16.800	15.750	16.460	16.460	15,303,000
2022-11-21	15.950	15.950	15.670	15.720	15.720	481,500
2022-11-18	15.770	16.060	15.700	15.750	15.750	930,500
2022-11-17	16.290	16.330	15.850	15.910	15.910	2,449,500
2022-11-16	15.890	16.310	15.820	16.110	16.110	3,701,500
2022-11-15	15.750	16.050	15.710	15.790	15.790	2,141,000
2022-11-14	16.010	16.010	15.740	15.770	15.770	1,310,000
2022-11-11	16.420	16.470	16.000	16.100	16.100	2,373,500
2022-11-10	15.870	16.450	15.870	16.290	16.290	3,957,000
2022-11-08	15.690	16.150	15.640	15.990	15.990	4,151,000
2022-11-07	15.660	15.720	15.520	15.620	15.620	612,500
2022-11-04	15.530	15.800	15.400	15.450	15.450	2,377,000
2022-11-03	15.560	16.160	15.560	15.850	15.850	2,416,500
2022-11-02	15.710	15.970	15.500	15.550	15.550	1,190,500
2022-11-01	15.590	15.840	15.500	15.760	15.760	541,000
2022-10-31	15.480	15.480	15.260	15.430	15.430	372,500
2022-10-28	15.520	15.700	15.150	15.440	15.440	2,726,500
2022-10-27	15.550	15.880	15.450	15.760	15.760	1,942,500
2022-10-26	15.850	15.970	15.220	15.750	15.750	4,211,000
2022-10-25	16.330	16.550	15.950	16.040	16.040	1,469,500
2022-10-24	16.700	16.800	16.120	16.290	16.290	2,576,500
2022-10-21	16.250	16.470	15.900	16.400	16.400	2,978,500
2022-10-20	16.400	16.650	16.250	16.330	16.330	1,501,500
2022-10-19	16.090	16.290	16.000	16.230	16.230	2,001,500
2022-10-18	16.230	16.320	15.910	15.950	15.950	2,590,000
2022-10-17	16.510	16.550	16.070	16.110	16.110	1,670,000
2022-10-14	16.790	16.890	16.500	16.510	16.510	2,575,000
2022-10-13	16.910	17.150	16.610	16.680	16.680	3,208,500
2022-10-12	17.150	17.400	16.730	16.890	16.890	5,081,500
2022-10-11	17.620	18.200	16.900	17.050	17.050	27,370,500
2022-10-10	16.260	17.460	16.100	17.450	17.450	27,142,500
2022-10-07	16.260	16.500	16.100	16.250	16.250	5,266,000
2022-10-06	16.150	16.600	16.100	16.330	16.330	8,350,500
2022-10-05	16.100	16.450	15.960	16.070	16.070	1,148,000
2022-10-04	16.010	16.220	15.850	16.040	16.040	4,181,500
2022-10-03	15.700	16.080	15.700	15.940	15.940	1,119,000
2022-09-30	15.410	16.300	15.410	16.030	16.030	5,834,000
2022-09-29	15.750	15.750	15.480	15.510	15.510	814,500
2022-09-28	15.940	16.130	15.600	15.670	15.670	1,876,000
2022-09-27	15.680	15.910	15.600	15.830	15.830	1,556,000
2022-09-26	15.270	15.650	15.220	15.580	15.580	1,168,000
2022-09-23	15.650	15.650	15.060	15.160	15.160	1,161,000
2022-09-22	15.310	15.600	14.950	15.480	15.480	1,802,000
2022-09-21	15.700	15.730	15.230	15.310	15.310	1,088,500
2022-09-20	16.010	16.010	15.620	15.680	15.680	377,500
2022-09-19	16.240	16.240	15.850	15.900	15.900	502,500
2022-09-16	16.150	16.280	16.000	16.090	16.090	833,000
2022-09-15	16.350	16.530	16.010	16.150	16.150	1,498,000
2022-09-14	16.470	16.470	16.160	16.210	16.210	954,000
2022-09-13	16.400	16.500	16.150	16.400	16.400	990,500

← NewerPage 17 of 21 · 1,242 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.