Pak Elektron Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 18.278 | 18.707 | 18.042 | 18.480 | 18.480 | 414,492 |
| 2021-12-16 | 18.751 | 19.066 | 18.243 | 18.392 | 18.392 | 1,244,047 |
| 2021-12-15 | 17.937 | 18.829 | 17.937 | 18.829 | 18.829 | 3,626,945 |
| 2021-12-14 | 16.652 | 17.693 | 16.626 | 17.518 | 17.518 | 1,055,953 |
| 2021-12-13 | 17.142 | 17.299 | 16.835 | 16.870 | 16.870 | 638,603 |
| 2021-12-10 | 17.535 | 17.929 | 16.626 | 17.369 | 17.369 | 1,632,811 |
| 2021-12-09 | 18.410 | 18.628 | 17.483 | 17.605 | 17.605 | 1,253,194 |
| 2021-12-08 | 18.803 | 19.109 | 18.191 | 18.375 | 18.375 | 1,532,190 |
| 2021-12-07 | 18.016 | 18.786 | 17.710 | 18.716 | 18.716 | 1,979,841 |
| 2021-12-06 | 17.754 | 18.410 | 17.474 | 17.596 | 17.596 | 1,547,626 |
| 2021-12-03 | 18.191 | 18.628 | 17.666 | 17.946 | 17.946 | 2,731,071 |
| 2021-12-02 | 20.168 | 20.168 | 18.742 | 18.742 | 18.742 | 4,554,835 |
| 2021-12-01 | 20.281 | 20.718 | 20.115 | 20.255 | 20.255 | 2,145,066 |
| 2021-11-30 | 20.649 | 20.727 | 19.853 | 20.045 | 20.045 | 2,470,942 |
| 2021-11-29 | 19.765 | 20.596 | 19.721 | 20.465 | 20.465 | 4,047,726 |
| 2021-11-26 | 20.115 | 20.509 | 19.669 | 19.966 | 19.966 | 2,844,842 |
| 2021-11-25 | 20.465 | 20.465 | 19.721 | 20.106 | 20.106 | 1,947,253 |
| 2021-11-24 | 20.640 | 20.710 | 19.853 | 20.255 | 20.255 | 3,088,964 |
| 2021-11-23 | 21.208 | 21.514 | 20.377 | 20.622 | 20.622 | 2,983,197 |
| 2021-11-22 | 21.724 | 21.724 | 20.666 | 21.182 | 21.182 | 4,437,634 |
| 2021-11-19 | 21.689 | 22.118 | 21.689 | 21.838 | 21.838 | 807,258 |
| 2021-11-18 | 22.039 | 22.240 | 21.427 | 21.672 | 21.672 | 958,190 |
| 2021-11-17 | 22.695 | 22.695 | 21.707 | 21.847 | 21.847 | 1,827,765 |
| 2021-11-16 | 21.777 | 22.634 | 21.777 | 22.476 | 22.476 | 1,638,529 |
| 2021-11-15 | 21.733 | 22.030 | 21.602 | 21.698 | 21.698 | 555,133 |
| 2021-11-12 | 22.083 | 22.127 | 21.602 | 21.750 | 21.750 | 1,051,380 |
| 2021-11-11 | 22.651 | 22.957 | 21.899 | 21.987 | 21.987 | 2,302,859 |
| 2021-11-10 | 22.301 | 22.949 | 22.301 | 22.468 | 22.468 | 2,236,540 |
| 2021-11-09 | 23.517 | 23.561 | 22.127 | 22.354 | 22.354 | 3,330,226 |
| 2021-11-08 | 24.094 | 24.226 | 23.176 | 23.482 | 23.482 | 2,766,518 |
| 2021-11-05 | 24.838 | 24.969 | 24.051 | 24.147 | 24.147 | 2,984,340 |
| 2021-11-04 | 24.051 | 25.013 | 24.051 | 24.715 | 24.715 | 5,536,466 |
| 2021-11-03 | 24.007 | 24.584 | 23.963 | 24.059 | 24.059 | 3,020,930 |
| 2021-11-02 | 24.374 | 24.584 | 23.928 | 24.086 | 24.086 | 1,816,903 |
| 2021-11-01 | 23.613 | 24.575 | 23.465 | 24.077 | 24.077 | 3,180,438 |
| 2021-10-29 | 23.176 | 23.701 | 22.739 | 23.194 | 23.194 | 2,296,570 |
| 2021-10-28 | 23.089 | 23.526 | 22.992 | 23.036 | 23.036 | 1,498,459 |
| 2021-10-27 | 23.263 | 23.718 | 22.747 | 22.992 | 22.992 | 3,215,312 |
| 2021-10-26 | 23.132 | 23.132 | 22.695 | 22.739 | 22.739 | 688,914 |
| 2021-10-25 | 23.167 | 23.438 | 22.669 | 22.870 | 22.870 | 1,421,278 |
| 2021-10-22 | 23.535 | 23.867 | 22.336 | 22.844 | 22.844 | 3,588,069 |
← NewerPage 21 of 21 · 1,241 trading days
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.