Pak Elektron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	44.240	44.240	43.600	44.240	44.240	11,745,890
2025-05-09	36.100	40.700	35.500	40.220	40.220	8,894,585
2025-05-08	41.490	41.800	36.550	37.010	37.010	11,321,430
2025-05-07	40.000	42.400	39.510	40.610	40.610	7,889,071
2025-05-06	44.100	44.490	42.930	43.100	43.100	6,642,391
2025-05-05	42.510	44.190	41.950	43.890	43.890	8,100,828
2025-05-02	42.490	42.980	42.000	42.500	42.500	7,351,520
2025-04-30	42.900	42.900	40.600	41.500	41.500	5,852,722
2025-04-29	41.280	43.800	41.280	43.200	43.200	10,399,360
2025-04-28	44.990	45.000	41.500	41.900	41.900	18,055,840
2025-04-25	45.030	45.680	43.450	44.310	44.310	10,853,650
2025-04-24	44.850	46.550	43.100	45.020	45.020	10,173,330
2025-04-23	47.840	48.000	45.800	45.900	45.900	13,510,520
2025-04-22	47.750	49.470	47.150	47.840	47.840	25,809,869
2025-04-21	46.640	48.290	46.490	47.890	47.890	21,655,131
2025-04-18	47.440	47.750	46.320	46.600	46.600	10,998,430
2025-04-17	46.300	47.390	46.300	47.020	47.020	9,451,990
2025-04-16	46.700	46.980	46.000	46.490	46.490	9,131,993
2025-04-15	47.480	47.690	46.700	46.830	46.830	9,288,729
2025-04-14	47.530	47.900	46.220	47.070	47.070	17,487,090
2025-04-11	45.000	47.900	44.120	47.180	47.180	40,742,031
2025-04-10	44.500	44.860	43.550	44.860	44.860	20,124,910
2025-04-09	41.900	41.900	40.250	40.780	40.780	6,014,506
2025-04-08	42.150	43.100	41.830	42.000	42.000	6,288,955
2025-04-07	44.150	44.150	40.320	42.010	42.010	33,484,191
2025-04-04	46.550	47.000	44.660	44.800	44.800	13,822,810
2025-04-03	46.890	47.000	45.400	46.410	46.410	15,764,920
2025-03-27	47.510	48.240	47.060	47.980	47.980	12,020,480
2025-03-26	47.000	48.660	46.700	47.480	47.480	29,179,301
2025-03-25	45.590	47.000	44.560	45.900	45.900	23,534,650
2025-03-24	48.200	48.500	45.400	45.870	45.870	28,623,330
2025-03-21	48.350	48.900	47.400	48.180	48.180	9,825,518
2025-03-20	49.000	49.550	48.000	48.230	48.230	19,229,211
2025-03-19	45.300	48.630	44.050	48.140	48.140	36,133,129
2025-03-18	45.980	46.100	44.700	44.950	44.950	13,260,440
2025-03-17	42.800	46.360	42.800	45.540	45.540	48,322,820
2025-03-14	41.970	43.100	41.650	42.620	42.620	13,184,220
2025-03-13	40.910	41.800	40.910	41.620	41.620	3,692,176
2025-03-12	41.510	41.950	40.970	41.100	41.100	4,003,740
2025-03-11	40.700	41.960	40.690	41.220	41.220	5,675,138
2025-03-10	41.670	41.710	40.700	40.900	40.900	4,143,218
2025-03-07	41.500	41.980	40.810	41.510	41.510	5,201,167
2025-03-06	41.000	41.740	41.000	41.300	41.300	2,782,773
2025-03-05	41.900	42.300	40.900	41.100	41.100	5,015,131
2025-03-04	41.990	42.000	40.900	41.860	41.860	4,132,767
2025-03-03	42.000	42.350	41.250	41.760	41.760	2,760,674
2025-02-28	42.480	43.000	41.520	41.940	41.940	6,018,806
2025-02-27	42.300	43.490	42.200	42.550	42.550	12,890,130
2025-02-26	42.900	43.110	41.750	42.080	42.080	19,406,131
2025-02-25	43.000	43.500	40.500	41.470	41.470	16,330,850
2025-02-24	41.240	42.940	40.530	42.490	42.490	18,057,801
2025-02-21	41.100	42.400	40.970	41.140	41.140	19,008,891
2025-02-20	39.250	41.000	38.900	40.810	40.810	13,171,430
2025-02-19	39.430	39.430	38.200	38.990	38.990	5,397,599
2025-02-18	37.590	39.330	37.590	39.080	39.080	4,180,021
2025-02-17	38.360	38.500	37.500	37.590	37.590	3,663,570
2025-02-14	40.500	40.500	38.040	38.360	38.360	5,577,927
2025-02-13	40.620	41.450	40.020	40.310	40.310	4,547,145
2025-02-12	40.500	41.300	39.900	40.910	40.910	9,498,420
2025-02-11	39.970	40.730	39.180	40.520	40.520	9,855,555

← NewerPage 7 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.