Pak Elektron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	33.880	33.950	33.520	33.620	33.620	832,531
2026-10-16	33.800	33.950	33.600	33.770	33.770	1,085,121
2026-10-15	33.650	34.510	33.650	33.730	33.730	2,724,077
2026-10-14	33.520	33.830	33.050	33.590	33.590	1,338,129
2026-10-13	33.320	33.800	33.320	33.500	33.500	1,399,535
2026-10-12	33.050	33.920	33.050	33.300	33.300	2,041,918
2026-10-09	33.730	34.270	33.730	33.960	33.960	4,533,718
2026-10-08	34.290	34.440	33.640	33.730	33.730	2,456,054
2026-10-07	33.950	34.590	33.430	34.060	34.060	2,484,279
2026-10-06	33.020	34.400	32.620	33.980	33.980	4,512,613
2026-10-05	34.510	34.600	32.900	33.010	33.010	3,764,151
2026-10-02	35.010	35.600	34.600	34.770	34.770	1,509,695
2026-10-01	35.630	35.920	35.000	35.240	35.240	1,230,928
2026-09-30	35.790	36.110	35.580	35.630	35.630	1,344,516
2026-09-29	35.990	35.990	35.370	35.500	35.500	1,483,962
2026-09-28	36.000	36.140	35.500	35.740	35.740	1,633,862
2026-09-25	36.100	36.350	35.750	35.990	35.990	2,599,048
2026-09-24	37.100	37.100	36.110	36.210	36.210	2,271,376
2026-09-23	37.400	37.400	36.700	37.030	37.030	4,402,265
2026-09-22	36.990	37.000	36.000	36.830	36.830	2,264,242
2026-09-21	37.100	37.400	36.400	36.550	36.550	5,749,293
2026-09-18	35.730	36.990	35.730	36.840	36.840	8,230,839
2026-09-17	35.410	36.300	35.400	35.660	35.660	3,427,871
2026-09-16	35.010	35.330	35.010	35.120	35.120	872,561
2026-09-15	35.270	35.880	35.150	35.330	35.330	1,649,907
2026-09-14	36.000	36.000	34.810	35.040	35.040	1,588,188
2026-09-11	35.750	36.440	34.850	36.310	36.310	3,749,302
2026-09-10	37.000	37.140	35.800	36.040	36.040	3,919,531
2026-09-09	37.810	37.910	37.050	37.140	37.140	1,786,449
2026-09-08	38.980	38.990	37.000	37.810	37.810	4,424,593
2026-09-07	38.900	39.000	38.200	38.390	38.390	1,762,408
2026-09-04	39.420	39.690	38.600	38.840	38.840	2,768,218
2026-09-03	38.030	39.690	38.030	39.340	39.340	7,894,085
2026-09-02	38.250	38.480	37.800	37.990	37.990	3,990,237
2026-09-01	39.390	39.470	38.600	38.750	38.750	8,454,024
2026-08-31	39.580	39.950	39.230	39.360	39.360	3,224,567
2026-08-28	40.310	40.550	39.820	39.850	39.850	4,125,751
2026-08-27	41.120	42.240	40.250	40.550	40.550	12,238,379
2026-08-25	41.150	41.500	40.800	40.880	40.880	2,818,532
2026-08-24	40.600	41.490	40.410	40.980	40.980	2,856,698
2026-08-21	40.620	41.090	40.010	40.400	40.400	3,550,325
2026-08-20	41.250	41.550	40.590	40.740	40.740	3,752,272
2026-08-19	41.820	42.250	40.880	41.030	41.030	2,667,728
2026-08-18	42.820	42.820	41.920	41.990	41.990	3,217,926
2026-08-17	42.660	43.100	42.380	42.820	42.820	3,186,001
2026-08-13	43.390	43.400	42.700	42.860	42.860	2,998,616
2026-08-12	43.130	43.490	42.860	43.100	43.100	2,519,506
2026-08-11	43.690	44.300	43.000	43.120	43.120	4,413,444
2026-08-10	44.400	44.400	43.300	43.900	43.900	5,494,567
2026-08-07	44.790	44.790	43.250	43.880	43.880	7,714,715
2026-08-06	42.650	44.750	42.600	44.380	44.380	13,424,046
2026-08-05	42.990	43.190	42.240	42.300	42.300	3,747,688
2026-08-04	42.650	42.770	41.850	41.920	41.920	2,084,768
2026-08-03	43.110	43.250	42.400	42.520	42.520	3,695,022
2026-07-31	42.770	42.950	42.060	42.270	42.270	2,649,491
2026-07-30	42.000	42.390	41.750	42.120	42.120	2,850,211
2026-07-29	42.890	42.950	41.900	42.340	42.340	3,840,816
2026-07-28	43.990	44.280	43.000	43.190	43.190	6,518,744
2026-07-27	42.260	43.690	42.100	43.370	43.370	6,566,321
2026-07-24	40.020	41.550	39.500	40.850	40.850	4,401,970

Page 1 of 3 · 123 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.