K-Electric Limited (PSX:KEL)
Pakistan · Delayed Price · Currency is PKR 6.11
-0.03 (-0.49%)
At close: Nov 6, 2026
K-Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 6.15 | 6.18 | 6.01 | 6.11 | 6.11 | -0.49% | 18,138,474 |
| Nov 5, 2026 | 6.10 | 6.22 | 6.00 | 6.14 | 6.14 | 2.33% | 61,113,699 |
| Nov 4, 2026 | 5.70 | 6.07 | 5.70 | 6.00 | 6.00 | 6.57% | 57,363,507 |
| Nov 3, 2026 | 5.67 | 5.77 | 5.62 | 5.63 | 5.63 | -0.18% | 5,544,073 |
| Nov 2, 2026 | 5.80 | 5.85 | 5.61 | 5.64 | 5.64 | -2.59% | 8,179,588 |
| Oct 30, 2026 | 5.95 | 6.03 | 5.76 | 5.79 | 5.79 | -2.85% | 21,471,271 |
| Oct 29, 2026 | 5.83 | 5.99 | 5.75 | 5.96 | 5.96 | 2.23% | 46,827,761 |
| Oct 28, 2026 | 5.76 | 5.90 | 5.73 | 5.83 | 5.83 | 0.52% | 16,690,373 |
| Oct 27, 2026 | 5.68 | 5.97 | 5.52 | 5.80 | 5.80 | 2.65% | 54,027,359 |
| Oct 26, 2026 | 5.65 | 5.67 | 5.50 | 5.65 | 5.65 | 1.80% | 6,332,784 |
| Oct 23, 2026 | 5.70 | 5.70 | 5.51 | 5.55 | 5.55 | -1.42% | 5,751,608 |
| Oct 22, 2026 | 5.78 | 5.78 | 5.56 | 5.63 | 5.63 | -1.75% | 3,993,114 |
| Oct 21, 2026 | 5.75 | 5.79 | 5.66 | 5.73 | 5.73 | 0.17% | 4,827,736 |
| Oct 20, 2026 | 6.00 | 6.04 | 5.70 | 5.72 | 5.72 | -4.83% | 26,387,003 |
| Oct 19, 2026 | 6.00 | 6.16 | 5.99 | 6.01 | 6.01 | -1.31% | 9,512,363 |
| Oct 16, 2026 | 5.92 | 6.15 | 5.86 | 6.09 | 6.09 | 3.05% | 27,980,081 |
| Oct 15, 2026 | 5.90 | 6.05 | 5.90 | 5.91 | 5.91 | -0.51% | 10,791,719 |
| Oct 14, 2026 | 5.89 | 5.99 | 5.73 | 5.94 | 5.94 | 1.54% | 19,550,604 |
| Oct 13, 2026 | 5.92 | 6.00 | 5.80 | 5.85 | 5.85 | -0.68% | 6,835,630 |
| Oct 12, 2026 | 5.97 | 6.05 | 5.85 | 5.89 | 5.89 | -2.64% | 7,933,491 |
| Oct 9, 2026 | 6.05 | 6.07 | 5.96 | 6.05 | 6.05 | 1.51% | 8,957,666 |
| Oct 8, 2026 | 6.10 | 6.24 | 5.93 | 5.96 | 5.96 | -1.32% | 29,662,778 |
| Oct 7, 2026 | 5.70 | 6.18 | 5.64 | 6.04 | 6.04 | 8.05% | 82,659,125 |
| Oct 6, 2026 | 5.65 | 5.69 | 5.32 | 5.59 | 5.59 | -0.53% | 24,116,345 |
| Oct 5, 2026 | 5.96 | 5.99 | 5.57 | 5.62 | 5.62 | -5.86% | 22,178,384 |
| Oct 2, 2026 | 6.08 | 6.09 | 5.95 | 5.97 | 5.97 | -1.49% | 23,525,673 |
| Oct 1, 2026 | 6.11 | 6.19 | 6.03 | 6.06 | 6.06 | -0.49% | 17,323,432 |
| Sep 30, 2026 | 6.20 | 6.24 | 6.07 | 6.09 | 6.09 | - | 9,475,556 |
| Sep 29, 2026 | 6.06 | 6.22 | 6.00 | 6.09 | 6.09 | 0.50% | 34,673,230 |
| Sep 28, 2026 | 6.06 | 6.10 | 5.93 | 6.06 | 6.06 | - | 7,468,743 |
| Sep 25, 2026 | 6.07 | 6.11 | 5.93 | 6.06 | 6.06 | 0.17% | 18,238,386 |
| Sep 24, 2026 | 6.52 | 6.52 | 6.01 | 6.05 | 6.05 | -7.35% | 71,889,086 |
| Sep 23, 2026 | 6.51 | 6.74 | 6.50 | 6.53 | 6.53 | -2.83% | 28,837,343 |
| Sep 22, 2026 | 6.75 | 6.80 | 6.69 | 6.72 | 6.72 | -0.30% | 6,161,855 |
| Sep 21, 2026 | 6.80 | 6.85 | 6.70 | 6.74 | 6.74 | -1.17% | 6,327,172 |
| Sep 18, 2026 | 6.69 | 6.85 | 6.63 | 6.82 | 6.82 | 2.87% | 23,444,242 |
| Sep 17, 2026 | 6.58 | 6.74 | 6.58 | 6.63 | 6.63 | 1.69% | 7,083,228 |
| Sep 16, 2026 | 6.64 | 6.65 | 6.48 | 6.52 | 6.52 | -1.51% | 10,304,985 |
| Sep 15, 2026 | 6.60 | 6.75 | 6.55 | 6.62 | 6.62 | 0.30% | 8,843,126 |
| Sep 14, 2026 | 6.85 | 6.85 | 6.57 | 6.60 | 6.60 | -3.65% | 14,887,518 |
| Sep 11, 2026 | 6.75 | 6.89 | 6.67 | 6.85 | 6.85 | 0.59% | 11,400,744 |
| Sep 10, 2026 | 7.05 | 7.12 | 6.77 | 6.81 | 6.81 | -3.13% | 28,003,900 |
| Sep 9, 2026 | 7.10 | 7.13 | 7.01 | 7.03 | 7.03 | -0.71% | 5,711,781 |
| Sep 8, 2026 | 7.15 | 7.20 | 7.04 | 7.08 | 7.08 | -1.26% | 4,361,797 |
| Sep 7, 2026 | 7.05 | 7.30 | 7.05 | 7.17 | 7.17 | 0.70% | 9,771,561 |
| Sep 4, 2026 | 7.25 | 7.25 | 7.07 | 7.12 | 7.12 | 0.14% | 5,517,005 |
| Sep 3, 2026 | 7.12 | 7.20 | 7.10 | 7.11 | 7.11 | -0.14% | 7,755,181 |
| Sep 2, 2026 | 7.22 | 7.22 | 7.06 | 7.12 | 7.12 | -1.79% | 14,549,818 |
| Sep 1, 2026 | 7.24 | 7.29 | 7.18 | 7.25 | 7.25 | 0.14% | 9,290,138 |
| Aug 31, 2026 | 7.15 | 7.48 | 7.09 | 7.24 | 7.24 | 1.26% | 31,725,321 |