K-Electric Limited (PSX:KEL)
Pakistan · Delayed Price · Currency is PKR 7.35
+0.24 (3.38%)
At close: Feb 3, 2026
K-Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 7.11 | 7.39 | 7.11 | 7.35 | 7.35 | 3.38% | 99,508,200 |
| Feb 2, 2026 | 7.15 | 7.23 | 7.05 | 7.11 | 7.11 | 0.14% | 38,314,190 |
| Jan 30, 2026 | 7.15 | 7.37 | 7.07 | 7.10 | 7.10 | -0.28% | 81,415,500 |
| Jan 29, 2026 | 7.27 | 7.46 | 7.03 | 7.12 | 7.12 | -2.47% | 104,156,600 |
| Jan 28, 2026 | 7.06 | 7.44 | 6.93 | 7.30 | 7.30 | 3.69% | 198,692,300 |
| Jan 27, 2026 | 6.98 | 7.19 | 6.75 | 7.04 | 7.04 | 1.00% | 90,164,100 |
| Jan 26, 2026 | 6.74 | 7.22 | 6.64 | 6.97 | 6.97 | 3.41% | 172,825,900 |
| Jan 23, 2026 | 7.10 | 7.18 | 6.56 | 6.74 | 6.74 | -5.07% | 141,541,300 |
| Jan 22, 2026 | 7.10 | 7.39 | 7.04 | 7.10 | 7.10 | 1.28% | 195,894,100 |
| Jan 21, 2026 | 6.88 | 7.08 | 6.62 | 7.01 | 7.01 | 3.85% | 263,237,100 |
| Jan 20, 2026 | 6.64 | 6.80 | 6.51 | 6.75 | 6.75 | 3.05% | 70,448,160 |
| Jan 19, 2026 | 6.55 | 6.65 | 6.45 | 6.55 | 6.55 | 2.34% | 63,311,050 |
| Jan 16, 2026 | 6.20 | 6.45 | 6.20 | 6.40 | 6.40 | 3.90% | 39,195,090 |
| Jan 15, 2026 | 6.34 | 6.43 | 6.14 | 6.16 | 6.16 | -2.69% | 18,991,260 |
| Jan 14, 2026 | 6.40 | 6.55 | 6.29 | 6.33 | 6.33 | -0.31% | 56,267,050 |
| Jan 13, 2026 | 6.41 | 6.48 | 6.32 | 6.35 | 6.35 | - | 43,269,610 |
| Jan 12, 2026 | 6.34 | 6.48 | 6.26 | 6.35 | 6.35 | 0.79% | 30,942,130 |
| Jan 9, 2026 | 6.44 | 6.46 | 6.26 | 6.30 | 6.30 | -2.17% | 21,993,940 |
| Jan 8, 2026 | 6.55 | 6.60 | 6.39 | 6.44 | 6.44 | -1.68% | 52,446,350 |
| Jan 7, 2026 | 6.56 | 6.75 | 6.53 | 6.55 | 6.55 | -0.15% | 77,888,590 |
| Jan 6, 2026 | 6.36 | 6.70 | 6.32 | 6.56 | 6.56 | 3.47% | 109,624,500 |
| Jan 5, 2026 | 6.39 | 6.50 | 6.21 | 6.34 | 6.34 | -0.16% | 75,183,970 |
| Jan 2, 2026 | 6.51 | 6.60 | 6.24 | 6.35 | 6.35 | -1.85% | 100,904,800 |
| Jan 1, 2026 | 5.95 | 6.58 | 5.95 | 6.47 | 6.47 | 9.11% | 372,705,100 |
| Dec 31, 2025 | 5.79 | 6.05 | 5.72 | 5.93 | 5.93 | 3.67% | 95,895,730 |
| Dec 30, 2025 | 5.75 | 5.75 | 5.63 | 5.72 | 5.72 | 0.88% | 11,811,450 |
| Dec 29, 2025 | 5.75 | 5.86 | 5.62 | 5.67 | 5.67 | -1.22% | 18,473,580 |
| Dec 26, 2025 | 5.74 | 5.88 | 5.61 | 5.74 | 5.74 | 1.41% | 33,061,160 |
| Dec 24, 2025 | 5.94 | 5.94 | 5.64 | 5.66 | 5.66 | -3.74% | 50,470,970 |
| Dec 23, 2025 | 6.15 | 6.17 | 5.84 | 5.88 | 5.88 | -3.61% | 39,473,350 |
| Dec 22, 2025 | 5.88 | 6.16 | 5.75 | 6.10 | 6.10 | 4.27% | 112,698,300 |
| Dec 19, 2025 | 5.61 | 5.91 | 5.60 | 5.85 | 5.85 | 4.28% | 116,033,000 |
| Dec 18, 2025 | 5.54 | 5.68 | 5.53 | 5.61 | 5.61 | 1.45% | 16,126,100 |
| Dec 17, 2025 | 5.56 | 5.62 | 5.50 | 5.53 | 5.53 | -0.54% | 43,683,380 |
| Dec 16, 2025 | 5.66 | 5.70 | 5.54 | 5.56 | 5.56 | -1.59% | 20,344,270 |
| Dec 15, 2025 | 5.65 | 5.72 | 5.63 | 5.65 | 5.65 | 0.53% | 14,385,900 |
| Dec 12, 2025 | 5.65 | 5.75 | 5.52 | 5.62 | 5.62 | -0.88% | 9,859,995 |
| Dec 11, 2025 | 5.78 | 5.78 | 5.62 | 5.67 | 5.67 | -0.18% | 17,356,100 |
| Dec 10, 2025 | 5.76 | 5.85 | 5.67 | 5.68 | 5.68 | -1.05% | 31,450,930 |
| Dec 9, 2025 | 5.60 | 5.80 | 5.57 | 5.74 | 5.74 | 3.42% | 86,725,480 |
| Dec 8, 2025 | 5.47 | 5.69 | 5.47 | 5.55 | 5.55 | 2.40% | 46,954,810 |
| Dec 5, 2025 | 5.43 | 5.50 | 5.37 | 5.42 | 5.42 | 0.37% | 7,349,919 |
| Dec 4, 2025 | 5.52 | 5.53 | 5.36 | 5.40 | 5.40 | -2.00% | 15,332,100 |
| Dec 3, 2025 | 5.58 | 5.60 | 5.49 | 5.51 | 5.51 | -1.08% | 17,767,760 |
| Dec 2, 2025 | 5.60 | 5.70 | 5.53 | 5.57 | 5.57 | -0.89% | 40,602,490 |
| Dec 1, 2025 | 5.57 | 5.74 | 5.52 | 5.62 | 5.62 | 1.26% | 16,839,380 |
| Nov 28, 2025 | 5.53 | 5.65 | 5.51 | 5.55 | 5.55 | 0.73% | 32,504,510 |
| Nov 27, 2025 | 5.46 | 5.55 | 5.45 | 5.51 | 5.51 | 1.10% | 13,983,330 |
| Nov 26, 2025 | 5.51 | 5.55 | 5.36 | 5.45 | 5.45 | -1.45% | 24,525,740 |
| Nov 25, 2025 | 5.69 | 5.74 | 5.51 | 5.53 | 5.53 | -1.78% | 18,463,370 |