Pak Elektron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	49.510	53.430	49.510	53.080	53.080	39,587,850
2025-10-30	48.460	51.000	46.210	48.570	48.570	44,450,860
2025-10-29	51.400	51.950	47.750	47.940	47.940	37,864,718
2025-10-28	53.500	54.200	50.650	51.420	51.420	7,850,505
2025-10-27	54.700	54.750	52.110	53.110	53.110	5,168,514
2025-10-24	55.550	56.200	54.300	54.600	54.600	4,648,401
2025-10-23	56.510	56.940	54.700	55.270	55.270	7,015,002
2025-10-22	57.150	57.900	56.600	56.760	56.760	6,304,381
2025-10-21	57.980	58.670	56.850	57.090	57.090	16,564,141
2025-10-20	55.790	57.940	55.400	57.550	57.550	20,408,359
2025-10-17	55.680	55.950	54.700	55.330	55.330	5,022,305
2025-10-16	56.250	57.000	55.120	55.390	55.390	7,353,978
2025-10-15	57.160	57.780	55.700	56.160	56.160	13,228,420
2025-10-14	54.000	57.550	53.650	57.160	57.160	30,799,730
2025-10-13	53.100	54.500	52.000	52.380	52.380	18,363,061
2025-10-10	55.200	55.900	53.500	53.800	53.800	15,233,459
2025-10-09	54.900	56.250	54.900	55.120	55.120	13,211,652
2025-10-08	56.140	56.400	54.550	54.870	54.870	11,431,726
2025-10-07	58.650	58.700	55.560	56.180	56.180	17,433,830
2025-10-06	59.610	59.610	56.800	58.260	58.260	19,241,891
2025-10-03	60.800	61.090	59.050	59.300	59.300	42,819,922
2025-10-02	60.990	61.790	59.050	59.930	59.930	84,833,402
2025-10-01	57.250	60.500	55.820	59.310	59.310	132,355,135
2025-09-30	56.250	59.100	56.000	56.680	56.680	110,391,906
2025-09-29	55.010	57.190	54.700	55.080	55.080	56,314,898
2025-09-26	54.500	55.700	54.400	54.930	54.930	12,327,690
2025-09-25	54.900	55.700	54.120	54.370	54.370	6,359,839
2025-09-24	54.730	55.200	54.150	54.400	54.400	3,876,426
2025-09-23	54.800	55.150	54.490	54.730	54.730	7,491,999
2025-09-22	55.250	55.510	54.070	54.290	54.290	8,404,439
2025-09-19	55.990	57.150	54.800	55.140	55.140	16,515,696
2025-09-18	56.020	56.400	55.400	55.590	55.590	8,408,388
2025-09-17	56.120	56.800	55.110	55.510	55.510	7,916,608
2025-09-16	55.250	56.490	55.250	55.730	55.730	15,136,930
2025-09-15	54.760	55.250	53.700	54.780	54.780	5,229,961
2025-09-12	56.400	56.500	54.350	54.520	54.520	13,519,913
2025-09-11	55.000	57.000	55.000	56.230	56.230	26,979,469
2025-09-10	55.600	56.660	54.350	54.840	54.840	15,709,740
2025-09-09	57.410	57.990	55.250	55.580	55.580	12,780,060
2025-09-08	53.590	58.100	53.500	57.090	57.090	37,534,238
2025-09-05	53.000	53.990	52.900	53.260	53.260	21,442,342
2025-09-04	52.000	53.000	51.600	52.610	52.610	16,622,368
2025-09-03	52.500	53.500	51.500	51.850	51.850	21,361,917
2025-09-02	53.390	55.150	51.750	52.470	52.470	52,716,320
2025-09-01	48.170	52.540	47.850	52.540	52.540	47,549,832
2025-08-29	46.880	48.600	46.110	47.760	47.760	26,010,662
2025-08-28	45.300	47.300	45.210	46.830	46.830	51,186,186
2025-08-27	43.550	45.450	43.110	45.060	45.060	25,629,784
2025-08-26	43.500	44.400	43.500	43.700	43.700	5,179,573
2025-08-25	44.200	44.450	43.500	43.660	43.660	4,878,122
2025-08-22	45.680	45.740	43.790	44.000	44.000	12,697,697
2025-08-21	42.330	46.200	42.330	45.360	45.360	57,228,568
2025-08-20	42.890	43.000	42.200	42.330	42.330	1,895,329
2025-08-19	42.700	43.200	42.060	42.920	42.920	2,970,629
2025-08-18	42.810	43.280	42.610	42.840	42.840	4,205,620
2025-08-15	42.990	43.000	42.300	42.570	42.570	4,081,173
2025-08-13	42.500	42.610	42.050	42.470	42.470	3,048,521
2025-08-12	42.000	42.800	41.900	42.110	42.110	3,287,528
2025-08-11	41.600	42.180	41.600	41.950	41.950	2,807,697
2025-08-08	42.050	42.160	41.260	41.510	41.510	3,097,821

← NewerPage 5 of 21 · 1,241 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.