K-Electric Limited (PSX:KEL)
Pakistan · Delayed Price · Currency is PKR 5.85
+0.24 (4.28%)
At close: Dec 19, 2025
K-Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 5.70 | 5.75 | 5.57 | 5.63 | 5.63 | 0.18% | 28,819,540 |
| Nov 21, 2025 | 5.71 | 5.85 | 5.58 | 5.62 | 5.62 | -1.58% | 64,277,510 |
| Nov 20, 2025 | 5.67 | 5.75 | 5.61 | 5.71 | 5.71 | 0.18% | 31,134,980 |
| Nov 19, 2025 | 5.70 | 5.82 | 5.49 | 5.70 | 5.70 | 1.06% | 69,900,330 |
| Nov 18, 2025 | 5.89 | 5.89 | 5.54 | 5.64 | 5.64 | -2.76% | 76,189,970 |
| Nov 17, 2025 | 5.05 | 5.88 | 5.00 | 5.80 | 5.80 | 15.08% | 296,271,100 |
| Nov 14, 2025 | 5.03 | 5.11 | 5.01 | 5.04 | 5.04 | 0.40% | 24,660,050 |
| Nov 13, 2025 | 5.08 | 5.13 | 4.97 | 5.02 | 5.02 | -0.99% | 37,511,280 |
| Nov 12, 2025 | 5.06 | 5.16 | 5.04 | 5.07 | 5.07 | -0.98% | 35,066,100 |
| Nov 11, 2025 | 5.34 | 5.36 | 5.07 | 5.12 | 5.12 | -4.12% | 66,868,940 |
| Nov 10, 2025 | 5.26 | 5.36 | 5.24 | 5.34 | 5.34 | 0.75% | 26,342,990 |
| Nov 7, 2025 | 5.29 | 5.40 | 5.20 | 5.30 | 5.30 | 0.76% | 40,483,210 |
| Nov 6, 2025 | 5.49 | 5.52 | 5.24 | 5.26 | 5.26 | -3.66% | 58,326,140 |
| Nov 5, 2025 | 5.75 | 5.78 | 5.38 | 5.46 | 5.46 | -1.09% | 100,026,100 |
| Nov 4, 2025 | 5.30 | 5.60 | 5.22 | 5.52 | 5.52 | 4.35% | 71,623,450 |
| Nov 3, 2025 | 5.40 | 5.44 | 5.24 | 5.29 | 5.29 | -1.49% | 30,784,700 |
| Oct 31, 2025 | 5.51 | 5.64 | 5.28 | 5.37 | 5.37 | -0.92% | 85,822,410 |
| Oct 30, 2025 | 5.50 | 5.66 | 5.35 | 5.42 | 5.42 | -0.37% | 47,800,770 |
| Oct 29, 2025 | 5.27 | 5.74 | 5.20 | 5.44 | 5.44 | 3.23% | 92,996,670 |
| Oct 28, 2025 | 5.84 | 5.89 | 5.21 | 5.27 | 5.27 | -9.29% | 94,590,750 |
| Oct 27, 2025 | 5.50 | 5.99 | 5.35 | 5.81 | 5.81 | 3.38% | 123,427,700 |
| Oct 24, 2025 | 6.04 | 6.05 | 5.55 | 5.62 | 5.62 | -7.57% | 194,902,500 |
| Oct 23, 2025 | 6.21 | 6.44 | 6.02 | 6.08 | 6.08 | -2.09% | 138,236,900 |
| Oct 22, 2025 | 6.49 | 6.51 | 6.18 | 6.21 | 6.21 | -4.61% | 241,020,500 |
| Oct 21, 2025 | 6.80 | 6.80 | 6.42 | 6.51 | 6.51 | -6.87% | 547,325,600 |
| Oct 20, 2025 | 7.30 | 7.30 | 6.95 | 6.99 | 6.99 | -5.28% | 229,713,900 |
| Oct 17, 2025 | 7.61 | 7.70 | 7.12 | 7.38 | 7.38 | -4.16% | 262,730,000 |
| Oct 16, 2025 | 7.75 | 8.52 | 7.46 | 7.70 | 7.70 | 0.65% | 1,022,414,000 |
| Oct 15, 2025 | 7.15 | 7.77 | 7.15 | 7.65 | 7.65 | 7.59% | 383,103,300 |
| Oct 14, 2025 | 7.02 | 7.17 | 6.95 | 7.11 | 7.11 | 3.80% | 73,439,100 |
| Oct 13, 2025 | 6.99 | 7.13 | 6.63 | 6.85 | 6.85 | -3.93% | 197,267,100 |