Pak Elektron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	42.300	42.300	41.210	41.900	41.900	7,266,056
2026-04-22	43.000	43.490	42.400	42.640	42.640	9,427,658
2026-04-21	44.250	45.000	43.600	43.790	43.790	32,686,330
2026-04-20	42.510	44.490	41.270	43.510	43.510	58,104,621
2026-04-17	41.000	43.740	40.570	42.940	42.940	43,159,658
2026-04-16	41.720	42.000	40.250	40.570	40.570	15,742,528
2026-04-15	40.450	42.740	40.450	41.370	41.370	41,399,709
2026-04-14	38.610	40.070	38.120	39.400	39.400	15,320,024
2026-04-13	38.390	38.390	36.850	37.300	37.300	7,466,938
2026-04-10	39.000	39.840	38.810	39.440	39.440	16,625,073
2026-04-09	36.950	38.850	36.010	38.410	38.410	22,016,503
2026-04-08	37.050	37.050	37.050	37.050	37.050	2,510,197
2026-04-07	32.800	34.000	32.500	33.680	33.680	6,110,795
2026-04-06	32.500	33.450	32.020	33.160	33.160	5,534,273
2026-04-03	32.010	34.210	32.010	32.490	32.490	10,192,746
2026-04-02	33.200	33.790	32.850	33.130	33.130	6,694,213
2026-04-01	33.950	36.120	33.800	35.090	35.090	7,049,236
2026-03-31	33.300	33.850	32.600	33.200	33.200	7,734,096
2026-03-30	35.780	35.800	32.400	32.840	32.840	8,147,924
2026-03-27	36.990	37.190	35.800	35.880	35.880	4,909,393
2026-03-26	38.600	38.890	36.400	36.630	36.630	6,527,362
2026-03-25	38.300	39.590	38.300	39.000	39.000	9,031,306
2026-03-24	39.020	39.190	38.010	38.080	38.080	3,635,549
2026-03-19	37.480	37.880	36.750	37.620	37.620	4,632,163
2026-03-18	35.780	38.490	35.300	37.890	37.890	7,723,434
2026-03-17	36.000	36.500	34.450	35.050	35.050	12,528,490
2026-03-16	37.350	37.500	34.660	35.570	35.570	4,015,215
2026-03-13	37.900	38.000	36.250	36.900	36.900	3,178,614
2026-03-12	38.980	38.980	37.700	37.920	37.920	2,901,605
2026-03-11	40.000	40.200	38.750	39.010	39.010	5,165,773
2026-03-10	39.690	39.690	38.550	39.640	39.640	6,802,331
2026-03-09	37.020	37.500	35.980	36.080	36.080	4,181,781
2026-03-06	41.150	41.500	39.550	39.980	39.980	4,273,660
2026-03-05	40.000	42.000	40.000	41.830	41.830	6,411,575
2026-03-04	39.000	40.690	37.550	39.980	39.980	15,671,285
2026-03-03	41.050	42.700	38.920	39.330	39.330	38,234,328
2026-03-02	43.240	43.990	43.240	43.240	43.240	8,475,404
2026-02-27	48.990	49.010	47.800	48.040	48.040	2,142,133
2026-02-26	47.980	49.490	47.250	49.190	49.190	5,216,300
2026-02-25	50.000	50.000	47.000	48.190	48.190	3,599,664
2026-02-24	48.000	50.150	44.800	48.900	48.900	11,359,430
2026-02-23	48.500	51.500	47.050	47.970	47.970	8,901,909
2026-02-20	49.150	50.480	46.510	48.880	48.880	6,802,723
2026-02-19	54.040	54.040	48.620	49.150	49.150	5,996,864
2026-02-18	52.070	54.540	52.070	54.020	54.020	6,021,194
2026-02-17	52.800	53.550	51.350	51.720	51.720	3,492,287
2026-02-16	54.790	54.790	52.300	52.750	52.750	3,739,573
2026-02-13	53.020	55.040	52.310	53.940	53.940	4,712,312
2026-02-12	55.000	55.300	52.250	53.260	53.260	6,829,731
2026-02-11	56.000	56.000	54.550	54.880	54.880	3,227,346
2026-02-10	56.900	56.900	55.400	55.580	55.580	2,046,601
2026-02-09	55.900	56.630	55.850	56.480	56.480	3,039,201
2026-02-06	57.690	57.690	55.100	55.780	55.780	3,735,972
2026-02-04	58.000	58.000	57.030	57.300	57.300	2,761,243
2026-02-03	56.940	57.900	56.780	57.690	57.690	4,535,682
2026-02-02	56.190	56.950	56.010	56.570	56.570	2,355,002
2026-01-30	56.700	57.390	55.850	56.190	56.190	5,456,896
2026-01-29	57.350	57.600	56.010	56.240	56.240	10,879,370
2026-01-28	58.030	58.050	57.000	57.210	57.210	3,876,103
2026-01-27	59.200	59.200	57.440	57.580	57.580	10,831,260

← NewerPage 3 of 21 · 1,244 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.