Pak Elektron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	42.770	43.000	42.000	42.050	42.050	3,704,096
2025-08-06	43.010	43.740	42.700	42.770	42.770	13,202,983
2025-08-05	41.100	42.750	40.900	42.490	42.490	13,296,610
2025-08-04	41.200	41.400	40.800	40.990	40.990	1,099,141
2025-08-01	41.590	41.800	40.900	41.020	41.020	2,290,109
2025-07-31	41.400	41.850	41.000	41.550	41.550	5,119,137
2025-07-30	40.550	41.400	39.800	40.350	40.350	6,458,991
2025-07-29	41.010	41.900	40.450	40.550	40.550	4,768,988
2025-07-28	40.990	41.560	40.500	40.930	40.930	3,889,165
2025-07-25	40.500	40.860	40.000	40.470	40.470	2,857,110
2025-07-24	41.190	41.250	40.650	40.730	40.730	1,988,665
2025-07-23	41.210	41.400	40.700	40.940	40.940	3,094,539
2025-07-22	41.200	41.440	40.760	41.150	41.150	2,903,960
2025-07-21	41.000	41.450	40.580	41.000	41.000	2,389,913
2025-07-18	42.160	42.400	40.860	40.960	40.960	3,918,643
2025-07-17	41.720	42.500	41.700	42.050	42.050	4,966,135
2025-07-16	41.820	42.100	41.240	41.720	41.720	2,830,898
2025-07-15	43.250	43.400	41.600	41.790	41.790	7,197,237
2025-07-14	43.800	44.700	43.010	43.250	43.250	15,372,660
2025-07-11	42.250	43.800	42.000	43.460	43.460	16,414,076
2025-07-10	42.120	42.850	41.900	42.180	42.180	4,794,280
2025-07-09	42.800	43.000	41.700	41.970	41.970	7,404,043
2025-07-08	43.800	43.800	42.750	42.880	42.880	10,019,850
2025-07-07	41.950	44.000	41.890	43.300	43.300	30,160,840
2025-07-04	41.000	41.800	40.920	41.280	41.280	6,236,580
2025-07-03	41.250	41.600	40.500	40.960	40.960	6,324,913
2025-07-02	41.490	41.700	40.950	41.070	41.070	4,132,824
2025-07-01	41.190	42.060	40.890	41.160	41.160	10,954,870
2025-06-30	40.000	41.650	39.600	40.960	40.960	13,334,340
2025-06-27	39.380	40.290	39.100	39.950	39.950	5,009,159
2025-06-26	40.320	40.400	39.200	39.290	39.290	6,542,347
2025-06-25	39.000	40.750	38.800	40.180	40.180	12,322,695
2025-06-24	37.900	38.490	37.510	38.490	38.490	11,359,850
2025-06-23	38.000	38.250	34.980	34.990	34.990	9,075,237
2025-06-20	39.490	39.970	38.710	38.870	38.870	4,683,714
2025-06-19	40.650	40.950	39.000	39.320	39.320	3,331,063
2025-06-18	41.200	41.240	40.290	40.490	40.490	2,346,152
2025-06-17	41.500	41.850	41.000	41.150	41.150	3,347,396
2025-06-16	41.000	42.000	41.000	41.440	41.440	2,582,396
2025-06-13	43.040	43.040	40.810	41.460	41.460	9,533,520
2025-06-12	43.990	44.740	43.040	43.220	43.220	9,402,389
2025-06-11	43.180	44.440	43.000	43.850	43.850	7,783,307
2025-06-10	43.740	43.740	43.000	43.180	43.180	2,498,052
2025-06-05	44.000	44.000	43.300	43.420	43.420	4,066,587
2025-06-04	44.200	44.350	43.610	43.890	43.890	8,487,157
2025-06-03	43.330	44.200	43.210	44.010	44.010	4,164,538
2025-06-02	44.030	44.220	43.200	43.340	43.340	2,504,705
2025-05-30	44.750	44.910	43.920	44.030	44.030	3,956,813
2025-05-29	44.060	45.120	43.850	44.590	44.590	7,039,037
2025-05-27	43.400	44.490	42.800	44.040	44.040	4,901,239
2025-05-26	43.890	43.890	43.000	43.310	43.310	1,777,657
2025-05-23	44.070	44.390	43.490	43.670	43.670	3,130,907
2025-05-22	44.870	45.440	43.900	44.040	44.040	3,691,613
2025-05-21	44.740	45.050	44.200	44.950	44.950	4,879,479
2025-05-20	44.950	45.440	44.300	44.520	44.520	4,288,693
2025-05-19	45.340	45.700	44.100	44.670	44.670	3,306,103
2025-05-16	47.000	47.650	45.060	45.340	45.340	18,192,779
2025-05-15	46.500	47.200	46.030	46.960	46.960	7,932,741
2025-05-14	45.400	46.410	44.800	46.130	46.130	7,233,596
2025-05-13	45.500	45.500	43.500	45.300	45.300	7,907,644

← NewerPage 6 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.