Pak Elektron Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 27.600 | 27.940 | 26.720 | 26.910 | 26.910 | 18,169,000 |
| 2024-11-14 | 27.980 | 28.250 | 27.300 | 27.510 | 27.510 | 11,248,180 |
| 2024-11-13 | 28.200 | 29.000 | 27.610 | 27.830 | 27.830 | 26,996,631 |
| 2024-11-12 | 29.260 | 29.300 | 27.660 | 27.950 | 27.950 | 37,703,609 |
| 2024-11-11 | 27.200 | 29.350 | 27.200 | 29.010 | 29.010 | 78,094,180 |
| 2024-11-08 | 25.470 | 27.100 | 25.300 | 26.860 | 26.860 | 44,159,527 |
| 2024-11-07 | 25.750 | 26.130 | 24.800 | 25.300 | 25.300 | 16,004,870 |
| 2024-11-06 | 26.260 | 26.500 | 25.610 | 25.730 | 25.730 | 7,739,368 |
| 2024-11-05 | 25.940 | 26.440 | 25.350 | 26.230 | 26.230 | 12,501,420 |
| 2024-11-04 | 25.000 | 25.850 | 25.000 | 25.620 | 25.620 | 11,329,110 |
| 2024-11-01 | 24.980 | 25.050 | 24.510 | 24.980 | 24.980 | 1,612,099 |
| 2024-10-31 | 25.050 | 25.210 | 24.400 | 24.560 | 24.560 | 2,272,800 |
| 2024-10-30 | 25.000 | 25.500 | 24.800 | 24.900 | 24.900 | 4,732,650 |
| 2024-10-29 | 24.840 | 25.270 | 24.750 | 24.890 | 24.890 | 1,765,988 |
| 2024-10-28 | 25.100 | 25.600 | 24.860 | 25.000 | 25.000 | 6,192,894 |
| 2024-10-25 | 25.260 | 25.430 | 24.810 | 24.970 | 24.970 | 7,018,689 |
| 2024-10-24 | 25.500 | 25.630 | 25.150 | 25.220 | 25.220 | 3,918,925 |
| 2024-10-23 | 25.300 | 25.860 | 25.300 | 25.410 | 25.410 | 5,871,336 |
| 2024-10-22 | 25.150 | 25.660 | 25.110 | 25.180 | 25.180 | 3,637,515 |
| 2024-10-21 | 25.000 | 25.500 | 24.750 | 25.130 | 25.130 | 1,866,322 |
| 2024-10-18 | 25.140 | 25.150 | 24.460 | 24.750 | 24.750 | 3,614,581 |
| 2024-10-17 | 25.800 | 26.000 | 25.000 | 25.080 | 25.080 | 9,036,703 |
| 2024-10-16 | 25.550 | 25.920 | 25.460 | 25.580 | 25.580 | 2,694,101 |
| 2024-10-15 | 25.200 | 26.140 | 25.010 | 25.520 | 25.520 | 7,374,373 |
| 2024-10-14 | 25.100 | 25.340 | 24.900 | 25.220 | 25.220 | 969,706 |
| 2024-10-11 | 25.360 | 25.700 | 24.680 | 25.010 | 25.010 | 2,816,402 |
| 2024-10-10 | 25.300 | 25.640 | 25.100 | 25.250 | 25.250 | 1,464,951 |
| 2024-10-09 | 25.780 | 25.790 | 25.120 | 25.180 | 25.180 | 3,162,724 |
| 2024-10-08 | 25.600 | 26.150 | 25.400 | 25.660 | 25.660 | 5,223,221 |
| 2024-10-07 | 25.400 | 25.750 | 25.070 | 25.590 | 25.590 | 3,839,033 |
| 2024-10-04 | 24.710 | 25.510 | 24.710 | 25.100 | 25.100 | 3,264,277 |
| 2024-10-03 | 24.970 | 25.250 | 24.500 | 24.650 | 24.650 | 2,992,147 |
| 2024-10-02 | 25.400 | 25.500 | 23.930 | 24.420 | 24.420 | 13,466,670 |
| 2024-10-01 | 25.400 | 25.660 | 24.810 | 25.500 | 25.500 | 3,892,829 |
| 2024-09-30 | 25.110 | 25.200 | 24.500 | 25.060 | 25.060 | 2,120,140 |
| 2024-09-27 | 25.850 | 25.850 | 24.920 | 25.070 | 25.070 | 3,680,328 |
| 2024-09-26 | 26.140 | 26.280 | 25.400 | 25.480 | 25.480 | 3,148,175 |
| 2024-09-25 | 25.400 | 26.000 | 25.000 | 25.880 | 25.880 | 4,437,485 |
| 2024-09-24 | 25.260 | 25.500 | 24.810 | 25.090 | 25.090 | 3,171,526 |
| 2024-09-23 | 25.620 | 25.800 | 24.900 | 25.130 | 25.130 | 2,898,713 |
| 2024-09-20 | 25.980 | 25.980 | 25.200 | 25.620 | 25.620 | 3,133,198 |
| 2024-09-19 | 26.180 | 26.660 | 25.500 | 25.730 | 25.730 | 9,531,278 |
| 2024-09-18 | 25.800 | 26.150 | 25.340 | 25.910 | 25.910 | 4,118,808 |
| 2024-09-16 | 26.740 | 26.740 | 25.680 | 25.780 | 25.780 | 4,864,901 |
| 2024-09-13 | 28.000 | 28.330 | 26.400 | 26.690 | 26.690 | 17,831,869 |
| 2024-09-12 | 26.900 | 27.380 | 26.250 | 27.010 | 27.010 | 15,037,880 |
| 2024-09-11 | 25.700 | 27.490 | 25.700 | 26.850 | 26.850 | 42,596,520 |
| 2024-09-10 | 25.800 | 25.800 | 25.200 | 25.680 | 25.680 | 6,294,036 |
| 2024-09-09 | 26.000 | 26.090 | 25.420 | 25.530 | 25.530 | 5,523,442 |
| 2024-09-06 | 24.500 | 26.500 | 24.400 | 25.880 | 25.880 | 32,959,211 |
| 2024-09-05 | 24.290 | 24.990 | 24.150 | 24.460 | 24.460 | 8,587,492 |
| 2024-09-04 | 23.940 | 24.370 | 23.820 | 24.190 | 24.190 | 6,246,097 |
| 2024-09-03 | 23.900 | 24.180 | 23.510 | 23.810 | 23.810 | 3,305,394 |
| 2024-09-02 | 24.320 | 24.450 | 23.410 | 23.610 | 23.610 | 5,210,911 |
| 2024-08-30 | 25.000 | 25.050 | 24.150 | 24.240 | 24.240 | 5,555,139 |
| 2024-08-29 | 24.800 | 25.800 | 24.600 | 24.850 | 24.850 | 16,213,050 |
| 2024-08-28 | 25.510 | 25.600 | 24.500 | 24.780 | 24.780 | 6,488,031 |
| 2024-08-27 | 25.000 | 25.980 | 24.850 | 25.420 | 25.420 | 14,583,850 |
| 2024-08-26 | 24.800 | 25.100 | 24.530 | 24.610 | 24.610 | 1,180,670 |
| 2024-08-23 | 24.800 | 25.130 | 24.650 | 24.720 | 24.720 | 1,343,774 |
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.