Pak Elektron Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	16.500	16.790	16.010	16.050	16.050	2,350,000
2022-03-10	17.600	17.700	16.600	16.720	16.720	5,664,500
2022-03-09	17.340	17.890	17.000	17.180	17.180	2,782,500
2022-03-08	16.850	17.980	16.750	17.100	17.100	5,798,000
2022-03-07	18.010	18.010	16.800	16.850	16.850	2,361,500
2022-03-04	17.920	18.080	17.690	18.000	18.000	728,000
2022-03-03	18.220	18.440	17.750	17.830	17.830	1,383,500
2022-03-02	17.460	18.300	17.260	18.080	18.080	6,343,000
2022-03-01	17.456	17.972	17.063	17.483	17.483	4,776,659
2022-02-28	16.407	17.386	16.136	16.862	16.862	2,226,821
2022-02-25	16.827	17.229	16.223	16.293	16.293	3,664,107
2022-02-24	17.054	17.754	16.704	16.835	16.835	3,476,585
2022-02-23	18.270	18.270	17.666	17.841	17.841	1,336,664
2022-02-22	18.077	18.515	17.710	18.007	18.007	3,361,099
2022-02-21	18.191	18.698	18.104	18.156	18.156	1,489,312
2022-02-18	18.340	18.523	18.191	18.427	18.427	527,691
2022-02-17	18.208	18.462	18.191	18.340	18.340	852,995
2022-02-16	18.471	18.663	18.182	18.261	18.261	1,561,919
2022-02-15	18.051	18.663	17.946	18.585	18.585	2,073,602
2022-02-14	18.016	18.235	17.929	18.051	18.051	716,928
2022-02-11	18.322	18.322	17.937	18.200	18.200	1,039,945
2022-02-10	18.891	19.022	18.060	18.322	18.322	2,229,679
2022-02-09	18.891	19.232	18.716	18.847	18.847	2,895,725
2022-02-08	18.593	19.013	18.060	18.812	18.812	11,612,056
2022-02-07	21.077	21.234	19.468	19.468	19.468	9,481,283
2022-02-04	20.701	21.339	20.334	21.042	21.042	5,153,990
2022-02-03	21.261	21.847	20.552	20.675	20.675	11,090,082
2022-02-02	19.415	20.788	19.363	20.736	20.736	8,021,701
2022-02-01	18.672	19.783	18.646	19.345	19.345	5,514,740
2022-01-31	18.069	18.716	18.069	18.628	18.628	1,635,098
2022-01-28	17.972	18.278	17.850	18.121	18.121	957,047
2022-01-27	18.095	18.095	17.771	17.929	17.929	575,143
2022-01-26	18.453	18.453	17.754	17.920	17.920	1,149,142
2022-01-25	18.007	18.847	17.867	18.331	18.331	2,004,425
2022-01-24	18.086	18.305	17.850	17.920	17.920	807,258
2022-01-21	18.147	18.278	17.946	18.104	18.104	366,468
2022-01-20	17.797	18.777	17.413	18.060	18.060	1,501,889
2022-01-19	18.812	18.812	17.937	18.034	18.034	806,687
2022-01-18	19.022	19.153	18.628	18.724	18.724	563,709
2022-01-17	19.415	19.415	18.803	18.961	18.961	573,428
2022-01-14	19.564	19.564	19.066	19.109	19.109	461,372
2022-01-13	19.328	19.468	19.240	19.310	19.310	618,021
2022-01-12	19.477	19.853	19.267	19.363	19.363	1,049,664
2022-01-11	19.424	19.765	19.345	19.477	19.477	529,406
2022-01-10	19.459	19.669	19.240	19.555	19.555	366,468
2022-01-07	19.258	19.503	18.943	19.206	19.206	834,701
2022-01-06	19.765	20.054	19.240	19.328	19.328	1,242,903
2022-01-05	20.176	20.281	19.879	19.931	19.931	1,393,264
2022-01-04	19.678	20.176	19.634	20.054	20.054	2,191,946
2022-01-03	19.721	19.721	19.372	19.599	19.599	611,733
2021-12-31	19.232	19.940	19.232	19.695	19.695	1,966,120
2021-12-30	19.634	19.756	19.424	19.520	19.520	1,049,093
2021-12-29	18.891	19.896	18.847	19.494	19.494	3,043,798
2021-12-28	18.891	19.022	18.672	18.847	18.847	624,310
2021-12-27	18.891	18.978	18.812	18.873	18.873	475,093
2021-12-24	18.707	19.136	18.585	18.803	18.803	635,744
2021-12-23	18.934	18.978	18.567	18.646	18.646	367,040
2021-12-22	18.891	19.022	18.628	18.759	18.759	586,577
2021-12-21	18.838	19.197	18.681	18.829	18.829	538,553
2021-12-20	18.366	19.153	18.235	18.838	18.838	859,856

← NewerPage 20 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.