K-Electric Limited (PSX:KEL)
Pakistan · Delayed Price · Currency is PKR 6.95
-0.20 (-2.80%)
At close: Sep 30, 2025
K-Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 7.20 | 7.29 | 6.90 | 6.95 | 6.95 | -2.80% | 87,989,620 |
| Sep 29, 2025 | 7.15 | 7.39 | 7.07 | 7.15 | 7.15 | 0.28% | 78,201,480 |
| Sep 26, 2025 | 7.30 | 7.30 | 7.00 | 7.13 | 7.13 | -3.39% | 112,632,500 |
| Sep 25, 2025 | 7.30 | 7.50 | 6.95 | 7.38 | 7.38 | 3.65% | 406,344,200 |
| Sep 24, 2025 | 6.30 | 7.30 | 6.19 | 7.12 | 7.12 | 12.84% | 659,204,400 |
| Sep 23, 2025 | 6.25 | 6.68 | 6.15 | 6.31 | 6.31 | 3.27% | 446,654,000 |
| Sep 22, 2025 | 5.76 | 6.19 | 5.76 | 6.11 | 6.11 | 6.08% | 236,012,000 |
| Sep 19, 2025 | 5.80 | 5.96 | 5.61 | 5.76 | 5.76 | 0.17% | 94,343,500 |
| Sep 18, 2025 | 5.62 | 5.79 | 5.57 | 5.75 | 5.75 | 2.31% | 37,310,430 |
| Sep 17, 2025 | 5.65 | 5.74 | 5.60 | 5.62 | 5.62 | 0.54% | 30,601,180 |
| Sep 16, 2025 | 5.47 | 5.66 | 5.42 | 5.59 | 5.59 | 3.90% | 32,916,430 |
| Sep 15, 2025 | 5.31 | 5.45 | 5.28 | 5.38 | 5.38 | 0.37% | 10,860,340 |
| Sep 12, 2025 | 5.55 | 5.56 | 5.33 | 5.36 | 5.36 | -3.25% | 18,893,527 |
| Sep 11, 2025 | 5.42 | 5.79 | 5.35 | 5.54 | 5.54 | -1.07% | 69,821,480 |
| Sep 10, 2025 | 5.75 | 5.75 | 5.51 | 5.60 | 5.60 | -2.61% | 61,348,120 |
| Sep 9, 2025 | 5.73 | 5.90 | 5.70 | 5.75 | 5.75 | 2.31% | 169,615,400 |
| Sep 8, 2025 | 5.37 | 5.64 | 5.37 | 5.62 | 5.62 | 5.24% | 93,746,460 |
| Sep 5, 2025 | 5.34 | 5.47 | 5.32 | 5.34 | 5.34 | - | 26,703,440 |
| Sep 4, 2025 | 5.26 | 5.47 | 5.26 | 5.34 | 5.34 | 1.52% | 45,314,200 |
| Sep 3, 2025 | 5.26 | 5.33 | 5.23 | 5.26 | 5.26 | -0.19% | 13,595,190 |
| Sep 2, 2025 | 5.43 | 5.47 | 5.24 | 5.27 | 5.27 | -2.95% | 31,655,650 |
| Sep 1, 2025 | 5.36 | 5.47 | 5.31 | 5.43 | 5.43 | 2.07% | 85,903,120 |
| Aug 29, 2025 | 5.21 | 5.35 | 5.10 | 5.32 | 5.32 | 2.90% | 71,652,170 |
| Aug 28, 2025 | 5.01 | 5.20 | 4.98 | 5.17 | 5.17 | 3.82% | 50,234,110 |
| Aug 27, 2025 | 5.00 | 5.05 | 4.97 | 4.98 | 4.98 | -0.40% | 7,918,862 |
| Aug 26, 2025 | 5.05 | 5.06 | 4.97 | 5.00 | 5.00 | -0.20% | 12,171,020 |
| Aug 25, 2025 | 5.10 | 5.10 | 5.00 | 5.01 | 5.01 | 0.20% | 13,997,550 |
| Aug 22, 2025 | 5.01 | 5.04 | 4.97 | 5.00 | 5.00 | 1.01% | 5,720,226 |
| Aug 21, 2025 | 5.06 | 5.08 | 4.91 | 4.95 | 4.95 | -1.39% | 18,904,530 |
| Aug 20, 2025 | 5.08 | 5.09 | 5.00 | 5.02 | 5.02 | -0.40% | 11,046,560 |
| Aug 19, 2025 | 5.20 | 5.20 | 5.02 | 5.04 | 5.04 | -2.14% | 15,244,030 |
| Aug 18, 2025 | 5.10 | 5.20 | 5.06 | 5.15 | 5.15 | 1.78% | 11,553,080 |
| Aug 15, 2025 | 5.16 | 5.16 | 5.05 | 5.06 | 5.06 | -1.56% | 9,933,024 |
| Aug 13, 2025 | 5.16 | 5.32 | 5.12 | 5.14 | 5.14 | -2.10% | 9,376,702 |
| Aug 12, 2025 | 5.20 | 5.31 | 5.14 | 5.25 | 5.25 | 1.94% | 23,402,750 |
| Aug 11, 2025 | 5.15 | 5.25 | 5.05 | 5.15 | 5.15 | 1.18% | 19,626,190 |
| Aug 8, 2025 | 5.05 | 5.24 | 5.01 | 5.09 | 5.09 | 0.99% | 14,850,000 |
| Aug 7, 2025 | 5.03 | 5.14 | 4.98 | 5.04 | 5.04 | 0.40% | 19,728,460 |
| Aug 6, 2025 | 5.10 | 5.11 | 5.00 | 5.02 | 5.02 | -0.99% | 13,366,600 |
| Aug 5, 2025 | 5.09 | 5.16 | 5.05 | 5.07 | 5.07 | -0.39% | 9,616,483 |
| Aug 4, 2025 | 5.18 | 5.19 | 5.06 | 5.09 | 5.09 | -0.39% | 8,062,560 |
| 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 |