Pak Elektron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	39.970	40.730	39.180	40.520	40.520	9,855,555
2025-02-10	37.750	40.200	37.150	39.650	39.650	10,215,910
2025-02-07	37.800	38.480	37.500	37.750	37.750	3,460,762
2025-02-06	39.440	39.650	37.480	37.960	37.960	6,845,686
2025-02-04	38.200	39.500	37.320	39.140	39.140	9,615,626
2025-02-03	39.560	39.990	37.600	37.950	37.950	9,887,690
2025-01-31	40.690	41.600	39.450	39.770	39.770	13,669,700
2025-01-30	40.900	41.300	40.450	40.550	40.550	9,544,386
2025-01-29	41.600	41.750	40.530	40.980	40.980	10,125,980
2025-01-28	42.110	42.490	40.300	41.130	41.130	14,387,690
2025-01-27	41.500	42.990	41.200	41.850	41.850	22,790,061
2025-01-24	41.700	42.400	41.120	41.280	41.280	8,455,559
2025-01-23	40.060	41.650	40.060	41.240	41.240	10,817,020
2025-01-22	41.000	41.850	39.800	40.060	40.060	11,519,540
2025-01-21	43.050	43.380	40.980	41.420	41.420	9,312,477
2025-01-20	43.050	44.250	43.000	43.140	43.140	15,550,060
2025-01-17	42.000	43.110	41.000	42.970	42.970	10,077,670
2025-01-16	42.690	42.850	41.350	41.540	41.540	5,116,595
2025-01-15	42.800	43.300	42.500	42.690	42.690	9,189,061
2025-01-14	42.850	43.380	41.900	42.800	42.800	13,185,540
2025-01-13	41.890	43.490	41.410	42.860	42.860	15,210,480
2025-01-10	40.750	42.350	40.100	41.740	41.740	18,336,221
2025-01-09	41.800	42.690	40.200	40.870	40.870	23,144,461
2025-01-08	42.240	42.950	40.750	41.170	41.170	16,675,850
2025-01-07	41.250	42.240	38.650	41.700	41.700	20,370,180
2025-01-06	44.500	44.690	40.400	41.530	41.530	30,582,561
2025-01-03	43.830	45.200	43.750	44.190	44.190	32,625,740
2025-01-02	43.410	45.650	43.300	43.500	43.500	33,998,434
2025-01-01	43.500	44.700	42.900	43.370	43.370	25,573,930
2024-12-31	44.990	46.000	43.200	43.850	43.850	34,233,488
2024-12-30	41.000	44.580	40.600	44.520	44.520	36,348,762
2024-12-27	39.500	41.400	39.000	40.530	40.530	18,689,199
2024-12-26	39.200	39.800	38.000	39.160	39.160	14,673,080
2024-12-24	41.180	41.200	39.020	39.290	39.290	14,439,260
2024-12-23	40.000	41.700	39.500	40.730	40.730	38,651,648
2024-12-20	37.160	39.300	36.630	38.790	38.790	23,717,930
2024-12-19	38.460	41.150	35.130	37.580	37.580	57,974,102
2024-12-18	39.400	40.250	37.450	38.480	38.480	50,144,680
2024-12-17	35.350	38.630	34.000	38.110	38.110	107,502,602
2024-12-16	33.990	35.980	33.650	35.120	35.120	48,395,809
2024-12-13	33.000	34.600	32.320	33.620	33.620	32,798,828
2024-12-12	33.900	34.350	32.550	32.990	32.990	26,449,971
2024-12-11	32.600	33.940	32.200	33.560	33.560	18,619,221
2024-12-10	35.190	35.240	31.610	32.150	32.150	36,822,102
2024-12-09	35.100	36.750	34.500	35.100	35.100	37,152,301
2024-12-06	32.490	35.350	32.390	34.740	34.740	60,244,422
2024-12-05	32.490	32.680	31.700	32.380	32.380	17,209,260
2024-12-04	31.250	33.180	30.500	32.240	32.240	75,744,148
2024-12-03	27.900	30.480	27.170	30.480	30.480	67,806,930
2024-12-02	27.110	28.350	27.100	27.710	27.710	23,755,520
2024-11-29	26.350	27.550	25.900	26.960	26.960	16,911,320
2024-11-28	25.900	26.500	25.350	26.210	26.210	10,396,870
2024-11-27	25.000	25.860	24.800	25.630	25.630	8,301,349
2024-11-26	25.000	25.700	23.700	24.430	24.430	11,227,330
2024-11-25	25.650	25.850	25.300	25.680	25.680	9,222,396
2024-11-22	26.660	26.950	25.600	25.710	25.710	12,595,570
2024-11-21	26.690	27.100	26.460	26.650	26.650	6,026,395
2024-11-20	27.290	27.800	26.320	26.690	26.690	13,262,800
2024-11-19	26.600	27.300	26.560	27.100	27.100	13,384,030
2024-11-18	27.050	27.290	26.600	26.720	26.720	10,180,900

← NewerPage 8 of 21 · 1,245 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.