Pak Elektron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	16.220	16.320	15.500	15.580	15.580	1,882,500
2022-06-10	15.900	16.090	15.800	16.000	16.000	1,323,500
2022-06-09	15.700	16.250	15.700	15.890	15.890	4,520,500
2022-06-08	15.630	15.880	15.580	15.700	15.700	1,341,500
2022-06-07	15.850	16.140	15.510	15.630	15.630	2,587,500
2022-06-06	15.510	16.000	15.500	15.730	15.730	6,764,500
2022-06-03	16.150	16.390	15.100	15.340	15.340	10,002,500
2022-06-02	16.600	16.730	16.200	16.320	16.320	4,274,000
2022-06-01	17.200	17.210	16.550	16.670	16.670	3,560,500
2022-05-31	16.700	17.470	16.590	17.160	17.160	17,832,000
2022-05-30	16.810	17.100	16.530	16.600	16.600	5,576,500
2022-05-27	16.520	17.560	16.500	16.710	16.710	19,205,500
2022-05-26	15.520	16.450	15.500	16.340	16.340	8,182,000
2022-05-25	15.190	15.750	14.950	15.590	15.590	3,570,500
2022-05-24	15.400	15.750	15.130	15.200	15.200	3,457,000
2022-05-23	15.710	15.860	15.310	15.430	15.430	3,970,500
2022-05-20	15.790	16.650	15.790	16.050	16.050	16,459,000
2022-05-19	15.860	16.320	15.530	15.630	15.630	5,100,500
2022-05-18	15.100	16.210	14.920	16.040	16.040	12,782,000
2022-05-17	14.860	15.200	14.860	15.080	15.080	2,987,000
2022-05-16	15.720	15.720	14.800	14.910	14.910	6,790,500
2022-05-13	16.000	16.200	15.750	15.970	15.970	4,847,500
2022-05-12	15.820	16.200	15.350	15.930	15.930	8,362,000
2022-05-11	16.360	16.600	15.260	15.730	15.730	16,773,500
2022-05-10	16.750	17.230	16.150	16.490	16.490	4,123,000
2022-05-09	17.900	18.110	16.630	16.790	16.790	7,664,000
2022-05-06	18.110	18.800	17.850	17.970	17.970	8,110,000
2022-04-28	18.050	18.700	16.990	18.270	18.270	14,115,000
2022-04-27	17.900	18.630	17.810	18.030	18.030	10,168,000
2022-04-26	18.590	18.590	17.940	17.990	17.990	6,596,000
2022-04-25	19.400	19.970	18.590	18.680	18.680	16,594,000
2022-04-22	17.200	18.580	17.200	18.580	18.580	5,163,500
2022-04-21	17.780	17.800	17.000	17.290	17.290	1,272,500
2022-04-20	18.550	18.550	17.360	17.720	17.720	1,750,500
2022-04-19	18.600	19.240	18.350	18.680	18.680	3,382,500
2022-04-18	19.100	19.290	18.610	18.770	18.770	2,044,000
2022-04-15	19.200	19.390	18.900	19.100	19.100	5,158,000
2022-04-14	18.200	19.000	18.100	18.630	18.630	3,651,500
2022-04-13	19.150	19.350	18.120	18.290	18.290	9,279,500
2022-04-12	18.650	19.000	17.750	18.910	18.910	8,068,500
2022-04-11	17.600	18.130	17.600	18.130	18.130	8,020,000
2022-04-08	16.500	17.050	16.500	16.870	16.870	4,351,500
2022-04-07	16.600	17.310	16.320	16.550	16.550	9,241,500
2022-04-06	15.150	16.280	15.150	16.280	16.280	3,629,000
2022-04-05	15.100	15.490	15.000	15.150	15.150	990,000
2022-04-04	15.450	15.760	15.100	15.280	15.280	2,203,000
2022-04-01	16.500	16.570	15.910	16.050	16.050	7,493,000
2022-03-31	15.920	16.750	15.910	16.530	16.530	9,182,000
2022-03-30	16.150	16.450	15.730	15.980	15.980	5,748,000
2022-03-29	15.300	16.320	15.300	16.280	16.280	10,483,000
2022-03-28	15.090	15.220	14.880	15.190	15.190	2,169,000
2022-03-25	15.210	15.240	14.940	15.020	15.020	902,000
2022-03-24	15.000	15.250	14.800	15.210	15.210	1,253,000
2022-03-22	14.820	15.270	14.820	14.970	14.970	1,393,500
2022-03-21	15.150	15.240	14.850	14.960	14.960	630,000
2022-03-18	15.890	15.890	15.010	15.110	15.110	2,376,000
2022-03-17	16.250	16.260	15.800	15.890	15.890	1,052,000
2022-03-16	16.210	16.400	16.050	16.150	16.150	2,741,500
2022-03-15	16.220	16.300	16.030	16.240	16.240	990,500
2022-03-14	16.000	16.390	15.800	16.200	16.200	1,449,000

← NewerPage 19 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.