Pak Elektron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	40.020	41.550	39.500	40.850	40.850	4,401,970
2026-07-23	41.110	42.350	40.900	40.990	40.990	3,555,962
2026-07-22	43.150	43.490	41.800	42.040	42.040	4,579,773
2026-07-21	42.460	43.640	41.910	43.200	43.200	10,080,972
2026-07-20	41.000	41.940	40.700	41.770	41.770	4,897,346
2026-07-17	42.000	42.550	41.600	41.830	41.830	3,775,175
2026-07-16	41.940	42.420	41.650	42.250	42.250	4,816,747
2026-07-15	40.900	41.800	40.900	41.380	41.380	3,788,674
2026-07-14	42.600	43.000	40.800	41.060	41.060	13,529,104
2026-07-13	44.000	44.540	42.600	43.910	43.910	8,742,512
2026-07-10	45.500	45.800	44.910	45.030	45.030	10,929,079
2026-07-09	43.820	45.400	43.820	45.070	45.070	16,648,405
2026-07-08	46.500	46.700	43.450	44.650	44.650	27,340,498
2026-07-07	47.200	47.610	46.800	47.020	47.020	26,959,398
2026-07-06	45.650	46.940	45.400	46.720	46.720	22,354,523
2026-07-03	45.350	45.700	45.160	45.390	45.390	6,579,786
2026-07-02	45.800	46.250	45.240	45.350	45.350	14,365,951
2026-07-01	45.650	45.900	44.750	45.420	45.420	10,840,203
2026-06-30	45.400	45.880	45.010	45.450	45.450	10,982,077
2026-06-29	44.310	46.100	44.300	45.000	45.000	29,211,932
2026-06-24	43.890	44.900	43.510	44.490	44.490	31,348,609
2026-06-23	43.500	43.820	43.150	43.470	43.470	12,298,958
2026-06-22	43.300	43.630	42.800	43.080	43.080	11,486,138
2026-06-19	43.980	44.200	42.350	42.750	42.750	12,980,870
2026-06-18	43.030	44.550	42.950	43.730	43.730	30,786,304
2026-06-17	43.750	43.750	42.850	42.950	42.950	13,568,349
2026-06-16	43.610	44.350	43.250	43.560	43.560	23,626,891
2026-06-15	42.000	43.250	41.700	43.090	43.090	28,439,160
2026-06-12	40.500	41.500	40.350	41.070	41.070	14,726,882
2026-06-11	39.990	40.180	39.790	39.960	39.960	4,499,632
2026-06-10	39.850	41.180	39.520	40.270	40.270	11,378,743
2026-06-09	40.120	40.900	40.070	40.210	40.210	7,475,962
2026-06-08	39.750	39.800	39.100	39.410	39.410	2,628,674
2026-06-05	40.140	40.900	40.010	40.250	40.250	6,281,766
2026-06-04	39.450	40.270	39.440	39.940	39.940	4,806,149
2026-06-03	39.990	39.990	39.010	39.420	39.420	3,179,035
2026-06-02	40.390	40.710	39.920	40.070	40.070	3,117,471
2026-06-01	41.250	41.490	40.300	40.420	40.420	9,751,090
2026-05-29	40.150	41.600	39.900	41.390	41.390	15,392,977
2026-05-25	40.440	40.450	39.600	40.030	40.030	11,194,910
2026-05-22	40.500	40.500	38.880	39.070	39.070	4,316,893
2026-05-21	39.700	40.200	39.190	39.600	39.600	9,228,316
2026-05-20	37.600	39.250	37.250	38.800	38.800	5,289,769
2026-05-19	37.940	38.320	37.300	37.480	37.480	2,357,962
2026-05-18	38.200	38.600	37.100	37.270	37.270	2,903,797
2026-05-15	38.990	39.190	38.050	38.470	38.470	2,940,042
2026-05-14	39.300	39.850	38.500	38.780	38.780	3,259,981
2026-05-13	39.200	39.480	38.710	39.210	39.210	2,779,984
2026-05-12	40.050	40.630	39.000	39.150	39.150	4,833,159
2026-05-11	40.450	40.450	39.200	40.080	40.080	5,771,987
2026-05-08	40.900	41.300	40.250	40.850	40.850	5,782,623
2026-05-07	41.750	42.000	40.900	41.250	41.250	9,854,888
2026-05-06	39.550	41.600	39.250	41.200	41.200	16,798,363
2026-05-05	38.020	38.970	37.750	38.670	38.670	4,905,967
2026-05-04	38.700	40.000	38.030	38.410	38.410	9,263,201
2026-04-30	38.490	38.490	36.600	37.580	37.580	9,493,006
2026-04-29	41.200	41.200	38.700	39.160	39.160	12,702,825
2026-04-28	40.020	41.240	40.020	40.460	40.460	6,477,238
2026-04-27	42.240	42.650	41.010	41.340	41.340	7,588,251
2026-04-24	41.500	43.000	40.500	42.270	42.270	13,223,634

← NewerPage 2 of 5 · 250 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.