K-Electric Limited (PSX:KEL)
Pakistan · Delayed Price · Currency is PKR 5.11
+0.07 (1.39%)
At close: Aug 1, 2025
K-Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.05 | 5.18 | 5.03 | 5.11 | 5.11 | 1.39% | 11,751,540 |
| Jul 31, 2025 | 5.10 | 5.17 | 5.01 | 5.04 | 5.04 | -0.79% | 16,850,740 |
| Jul 30, 2025 | 5.05 | 5.16 | 5.04 | 5.08 | 5.08 | 0.79% | 13,371,670 |
| Jul 29, 2025 | 5.15 | 5.18 | 5.01 | 5.04 | 5.04 | -2.14% | 11,054,510 |
| Jul 28, 2025 | 5.17 | 5.25 | 5.13 | 5.15 | 5.15 | -0.39% | 19,612,970 |
| Jul 25, 2025 | 5.21 | 5.26 | 5.09 | 5.17 | 5.17 | -0.77% | 25,034,190 |
| Jul 24, 2025 | 5.28 | 5.28 | 5.18 | 5.21 | 5.21 | -0.19% | 13,518,190 |
| Jul 23, 2025 | 5.35 | 5.35 | 5.21 | 5.22 | 5.22 | -1.88% | 13,075,830 |
| Jul 22, 2025 | 5.49 | 5.49 | 5.31 | 5.32 | 5.32 | -2.03% | 12,507,400 |
| Jul 21, 2025 | 5.50 | 5.57 | 5.38 | 5.43 | 5.43 | 2.26% | 53,175,400 |
| Jul 18, 2025 | 5.28 | 5.43 | 5.28 | 5.31 | 5.31 | 0.76% | 30,837,990 |
| Jul 17, 2025 | 5.22 | 5.34 | 5.21 | 5.27 | 5.27 | 0.38% | 14,617,670 |
| Jul 16, 2025 | 5.20 | 5.34 | 5.20 | 5.25 | 5.25 | -0.38% | 13,422,170 |
| Jul 15, 2025 | 5.38 | 5.50 | 5.24 | 5.27 | 5.27 | -1.13% | 56,728,150 |
| Jul 14, 2025 | 5.10 | 5.37 | 5.10 | 5.33 | 5.33 | 5.13% | 42,841,390 |
| Jul 11, 2025 | 5.15 | 5.15 | 5.04 | 5.07 | 5.07 | -0.98% | 6,828,119 |
| Jul 10, 2025 | 5.10 | 5.16 | 5.08 | 5.12 | 5.12 | 0.39% | 5,788,260 |
| Jul 9, 2025 | 5.18 | 5.19 | 5.07 | 5.10 | 5.10 | -0.58% | 8,805,308 |
| Jul 8, 2025 | 5.16 | 5.20 | 5.00 | 5.13 | 5.13 | -0.19% | 9,769,509 |
| Jul 7, 2025 | 5.12 | 5.18 | 5.06 | 5.14 | 5.14 | 0.78% | 23,690,620 |
| Jul 4, 2025 | 5.20 | 5.20 | 5.07 | 5.10 | 5.10 | -0.97% | 6,497,385 |
| Jul 3, 2025 | 5.15 | 5.24 | 5.10 | 5.15 | 5.15 | 0.39% | 19,132,870 |
| Jul 2, 2025 | 5.15 | 5.25 | 5.10 | 5.13 | 5.13 | -1.16% | 14,835,220 |
| Jul 1, 2025 | 5.25 | 5.29 | 5.16 | 5.19 | 5.19 | -1.14% | 9,257,557 |
| Jun 30, 2025 | 5.30 | 5.30 | 5.15 | 5.25 | 5.25 | 0.96% | 13,376,720 |
| Jun 27, 2025 | 5.15 | 5.30 | 5.12 | 5.20 | 5.20 | 2.56% | 15,293,420 |
| Jun 26, 2025 | 5.25 | 5.30 | 5.01 | 5.07 | 5.07 | -3.43% | 25,498,720 |
| Jun 25, 2025 | 5.18 | 5.33 | 5.18 | 5.25 | 5.25 | 0.19% | 7,778,190 |
| Jun 24, 2025 | 5.19 | 5.42 | 5.15 | 5.24 | 5.24 | 7.16% | 54,305,240 |
| Jun 23, 2025 | 4.91 | 5.08 | 4.82 | 4.89 | 4.89 | -4.68% | 23,740,290 |
| Jun 20, 2025 | 5.06 | 5.20 | 5.01 | 5.13 | 5.13 | 1.38% | 14,445,680 |
| Jun 19, 2025 | 5.25 | 5.33 | 5.03 | 5.06 | 5.06 | -3.07% | 21,161,060 |
| Jun 18, 2025 | 5.30 | 5.33 | 5.20 | 5.22 | 5.22 | -0.76% | 7,458,282 |
| Jun 17, 2025 | 5.40 | 5.46 | 5.24 | 5.26 | 5.26 | -2.23% | 15,261,250 |
| Jun 16, 2025 | 5.30 | 5.48 | 5.30 | 5.38 | 5.38 | 0.75% | 22,313,740 |
| Jun 13, 2025 | 5.31 | 5.39 | 5.22 | 5.34 | 5.34 | -2.38% | 20,550,990 |
| Jun 12, 2025 | 5.81 | 5.81 | 5.40 | 5.47 | 5.47 | -4.20% | 38,519,150 |
| Jun 11, 2025 | 5.75 | 5.82 | 5.52 | 5.71 | 5.71 | 1.60% | 34,983,700 |
| Jun 10, 2025 | 6.01 | 6.03 | 5.57 | 5.62 | 5.62 | -3.60% | 59,081,820 |
| Jun 5, 2025 | 5.41 | 5.94 | 5.29 | 5.83 | 5.83 | 7.76% | 179,677,000 |
| Jun 4, 2025 | 5.36 | 5.50 | 5.25 | 5.41 | 5.41 | 1.69% | 41,397,930 |
| Jun 3, 2025 | 5.09 | 5.35 | 4.90 | 5.32 | 5.32 | 4.52% | 144,646,500 |
| Jun 2, 2025 | 5.32 | 5.39 | 5.07 | 5.09 | 5.09 | -4.32% | 30,881,450 |
| May 30, 2025 | 5.53 | 5.57 | 5.25 | 5.32 | 5.32 | -3.62% | 47,700,850 |
| May 29, 2025 | 5.55 | 5.60 | 5.33 | 5.52 | 5.52 | -6.28% | 119,635,900 |
| May 27, 2025 | 6.15 | 6.15 | 5.66 | 5.89 | 5.89 | 2.97% | 267,623,200 |
| May 26, 2025 | 5.72 | 5.72 | 5.46 | 5.72 | 5.72 | 21.19% | 246,932,300 |
| May 23, 2025 | 4.73 | 4.75 | 4.65 | 4.72 | 4.72 | 0.21% | 10,030,560 |
| May 22, 2025 | 4.80 | 4.89 | 4.66 | 4.71 | 4.71 | -0.84% | 42,770,150 |
| May 21, 2025 | 4.44 | 4.83 | 4.38 | 4.75 | 4.75 | 8.20% | 103,655,600 |