Pak Elektron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	60.750	61.280	59.100	59.370	59.370	13,864,990
2026-01-23	61.900	61.910	60.600	60.760	60.760	3,901,514
2026-01-22	61.510	62.440	61.030	61.790	61.790	14,499,321
2026-01-21	62.000	62.350	60.300	61.250	61.250	12,933,196
2026-01-20	63.010	63.250	61.900	62.080	62.080	11,555,950
2026-01-19	63.050	64.050	62.390	62.730	62.730	35,774,070
2026-01-16	62.100	63.000	61.900	62.690	62.690	9,509,421
2026-01-15	63.450	63.550	60.850	61.560	61.560	10,296,544
2026-01-14	62.550	64.190	62.400	63.040	63.040	26,691,881
2026-01-13	61.490	62.690	60.600	62.300	62.300	21,999,301
2026-01-12	61.890	62.510	61.000	61.050	61.050	10,137,580
2026-01-09	63.100	63.310	60.810	61.810	61.810	29,385,239
2026-01-08	59.250	64.600	59.050	62.950	62.950	76,297,603
2026-01-07	58.830	59.300	58.300	58.990	58.990	8,738,108
2026-01-06	59.250	59.700	58.010	58.580	58.580	9,957,397
2026-01-05	58.000	60.420	57.850	59.060	59.060	36,512,520
2026-01-02	57.300	58.500	56.800	57.530	57.530	19,287,567
2026-01-01	57.600	57.930	56.800	56.950	56.950	6,790,929
2025-12-31	56.130	57.980	56.000	57.340	57.340	33,089,548
2025-12-30	55.760	56.490	55.760	56.130	56.130	9,252,959
2025-12-29	54.600	55.990	54.600	55.760	55.760	11,803,110
2025-12-26	54.510	55.410	54.300	54.570	54.570	8,318,390
2025-12-24	54.250	54.960	54.100	54.510	54.510	3,119,768
2025-12-23	54.860	55.100	54.010	54.490	54.490	2,053,669
2025-12-22	54.890	54.900	54.250	54.470	54.470	3,337,804
2025-12-19	55.500	55.940	54.410	54.570	54.570	3,088,443
2025-12-18	56.300	56.600	55.300	55.420	55.420	5,629,073
2025-12-17	55.100	56.500	55.100	56.150	56.150	8,957,430
2025-12-16	55.000	56.480	54.700	55.330	55.330	10,665,190
2025-12-15	54.800	55.500	54.260	54.760	54.760	5,499,453
2025-12-12	54.960	55.150	54.550	54.670	54.670	3,058,728
2025-12-11	55.680	55.680	54.740	54.960	54.960	5,207,058
2025-12-10	55.850	56.700	55.310	55.640	55.640	16,628,466
2025-12-09	54.940	56.210	54.700	55.750	55.750	18,488,131
2025-12-08	53.170	54.500	53.170	54.360	54.360	10,005,240
2025-12-05	53.500	53.900	52.900	53.050	53.050	3,660,276
2025-12-04	53.000	54.000	52.600	53.180	53.180	5,685,778
2025-12-03	53.670	53.760	52.500	52.810	52.810	3,894,577
2025-12-02	54.110	54.500	53.200	53.470	53.470	6,505,516
2025-12-01	53.250	54.050	52.800	53.870	53.870	15,821,060
2025-11-28	52.240	53.480	52.090	53.090	53.090	11,456,626
2025-11-27	52.100	52.440	51.800	52.180	52.180	2,508,054
2025-11-26	52.190	52.340	51.400	52.030	52.030	5,084,526
2025-11-25	52.390	52.390	51.800	52.010	52.010	4,097,389
2025-11-24	51.990	52.290	51.800	52.210	52.210	2,765,743
2025-11-21	53.000	53.190	51.850	51.970	51.970	5,423,526
2025-11-20	53.900	53.900	52.700	52.830	52.830	3,416,358
2025-11-19	53.200	54.050	53.000	53.100	53.100	13,847,934
2025-11-18	53.370	53.450	52.600	52.970	52.970	4,402,903
2025-11-17	53.250	53.550	52.690	53.260	53.260	6,531,598
2025-11-14	53.250	53.250	52.700	53.020	53.020	4,799,084
2025-11-13	52.600	53.250	52.250	52.560	52.560	5,935,153
2025-11-12	51.510	52.900	51.400	52.430	52.430	14,285,382
2025-11-11	54.450	54.450	51.510	51.750	51.750	19,826,119
2025-11-10	54.700	55.250	53.950	54.720	54.720	13,347,440
2025-11-07	54.140	54.750	53.730	53.930	53.930	10,620,798
2025-11-06	54.700	54.750	53.400	54.140	54.140	14,884,453
2025-11-05	53.500	54.350	52.720	54.060	54.060	25,443,819
2025-11-04	53.610	53.820	51.600	52.820	52.820	20,452,369
2025-11-03	53.260	54.380	52.500	53.600	53.600	20,119,020

← NewerPage 4 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.