Pak Elektron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	16.400	16.550	16.250	16.280	16.280	289,500
2022-09-09	16.530	16.710	16.400	16.420	16.420	854,500
2022-09-08	16.600	16.690	16.360	16.570	16.570	784,000
2022-09-07	16.600	16.900	16.380	16.460	16.460	1,303,500
2022-09-06	16.540	16.780	16.320	16.460	16.460	857,000
2022-09-05	16.850	16.990	16.320	16.460	16.460	1,390,500
2022-09-02	16.660	17.250	16.550	16.840	16.840	7,772,500
2022-09-01	16.700	16.850	16.410	16.670	16.670	1,838,500
2022-08-31	16.350	16.700	16.160	16.510	16.510	2,169,500
2022-08-30	17.060	17.070	16.350	16.400	16.400	2,768,500
2022-08-29	16.700	16.710	15.810	16.600	16.600	8,078,500
2022-08-26	16.490	17.200	16.320	16.720	16.720	13,091,000
2022-08-25	16.400	16.500	16.170	16.420	16.420	1,235,500
2022-08-24	16.700	16.700	16.280	16.430	16.430	1,018,500
2022-08-23	16.680	16.870	16.450	16.490	16.490	2,583,500
2022-08-22	16.600	16.780	16.310	16.450	16.450	1,544,500
2022-08-19	17.010	17.100	16.800	16.840	16.840	762,500
2022-08-18	17.450	17.690	17.100	17.160	17.160	2,432,500
2022-08-17	17.150	17.720	16.950	17.410	17.410	9,692,500
2022-08-16	17.230	17.570	17.000	17.080	17.080	10,010,500
2022-08-15	16.810	17.350	16.750	17.220	17.220	9,769,000
2022-08-12	16.450	16.750	16.330	16.650	16.650	3,867,500
2022-08-11	16.650	16.940	16.390	16.430	16.430	5,274,000
2022-08-10	17.080	17.110	16.750	16.800	16.800	5,406,000
2022-08-05	16.620	17.230	16.520	16.990	16.990	15,939,000
2022-08-04	16.000	16.660	15.850	16.520	16.520	11,967,500
2022-08-03	15.190	15.900	15.190	15.820	15.820	6,249,000
2022-08-02	14.700	15.200	14.450	15.110	15.110	3,289,000
2022-08-01	14.860	15.060	14.700	14.800	14.800	1,292,000
2022-07-29	15.210	15.250	14.800	14.860	14.860	2,855,500
2022-07-28	15.120	15.440	15.010	15.140	15.140	2,927,500
2022-07-27	15.150	15.280	14.700	15.000	15.000	1,432,500
2022-07-26	15.000	15.200	14.870	15.100	15.100	1,249,500
2022-07-25	14.900	15.100	14.630	15.030	15.030	1,002,000
2022-07-22	14.550	15.130	14.260	15.060	15.060	2,726,500
2022-07-21	15.210	15.290	14.350	14.500	14.500	3,695,500
2022-07-20	15.020	15.250	14.880	15.030	15.030	3,395,500
2022-07-19	15.800	15.950	14.800	15.000	15.000	4,643,500
2022-07-18	15.880	16.000	15.500	15.720	15.720	3,331,000
2022-07-15	16.290	16.800	16.170	16.290	16.290	12,025,000
2022-07-14	16.050	16.360	15.960	16.290	16.290	3,717,500
2022-07-13	15.550	16.050	15.520	15.940	15.940	2,258,000
2022-07-07	15.610	15.740	15.500	15.550	15.550	1,100,500
2022-07-06	15.690	15.830	15.560	15.610	15.610	939,500
2022-07-05	15.740	15.850	15.510	15.560	15.560	926,000
2022-07-04	16.070	16.070	15.520	15.570	15.570	1,507,500
2022-07-01	15.850	16.080	15.700	15.870	15.870	1,668,000
2022-06-30	16.250	16.250	15.690	15.890	15.890	7,123,000
2022-06-29	16.650	16.700	16.200	16.240	16.240	1,823,000
2022-06-28	16.880	16.980	16.550	16.590	16.590	1,820,000
2022-06-27	16.370	16.900	16.370	16.810	16.810	3,298,000
2022-06-24	17.200	17.400	15.870	16.270	16.270	8,739,000
2022-06-23	16.800	17.400	16.650	17.150	17.150	13,357,000
2022-06-22	17.000	17.180	16.500	16.560	16.560	5,532,500
2022-06-21	16.000	16.940	15.840	16.770	16.770	8,153,500
2022-06-20	16.150	16.190	15.750	15.820	15.820	2,475,500
2022-06-17	15.800	16.260	15.700	16.040	16.040	6,559,000
2022-06-16	15.630	15.750	15.500	15.680	15.680	1,788,000
2022-06-15	15.700	15.990	15.580	15.620	15.620	1,649,000
2022-06-14	15.560	15.800	15.470	15.640	15.640	2,283,500

← NewerPage 18 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.