K-Electric Limited (PSX:KEL)
Pakistan · Delayed Price · Currency is PKR 8.10
+0.16 (2.02%)
At close: Jul 10, 2026
K-Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 8.02 | 8.23 | 7.97 | 8.10 | 8.10 | 2.02% | 67,529,980 |
| Jul 9, 2026 | 7.86 | 8.00 | 7.75 | 7.94 | 7.94 | 1.02% | 37,386,040 |
| Jul 8, 2026 | 8.11 | 8.25 | 7.72 | 7.86 | 7.86 | -3.08% | 90,576,284 |
| Jul 7, 2026 | 8.24 | 8.24 | 8.10 | 8.11 | 8.11 | -0.73% | 12,401,809 |
| Jul 6, 2026 | 8.27 | 8.30 | 8.15 | 8.17 | 8.17 | -0.85% | 17,746,590 |
| Jul 3, 2026 | 8.35 | 8.40 | 8.21 | 8.24 | 8.24 | -0.60% | 9,567,971 |
| Jul 2, 2026 | 8.33 | 8.46 | 8.22 | 8.29 | 8.29 | -0.48% | 21,978,000 |
| Jul 1, 2026 | 8.52 | 8.63 | 8.20 | 8.33 | 8.33 | -2.46% | 82,666,150 |
| Jun 30, 2026 | 8.58 | 8.70 | 8.50 | 8.54 | 8.54 | -0.35% | 15,921,015 |
| Jun 29, 2026 | 8.81 | 8.87 | 8.53 | 8.57 | 8.57 | -2.06% | 51,574,600 |
| Jun 24, 2026 | 8.50 | 8.84 | 8.50 | 8.75 | 8.75 | 3.92% | 112,892,100 |
| Jun 23, 2026 | 8.20 | 8.60 | 8.20 | 8.42 | 8.42 | 2.68% | 83,430,080 |
| Jun 22, 2026 | 8.25 | 8.36 | 8.12 | 8.20 | 8.20 | 0.61% | 15,781,350 |
| Jun 19, 2026 | 7.70 | 8.45 | 7.70 | 8.15 | 8.15 | -3.44% | 31,689,760 |
| Jun 18, 2026 | 8.40 | 8.55 | 8.36 | 8.44 | 8.44 | 0.96% | 57,393,710 |
| Jun 17, 2026 | 8.16 | 8.45 | 8.15 | 8.36 | 8.36 | 2.70% | 53,633,860 |
| Jun 16, 2026 | 8.12 | 8.26 | 8.08 | 8.14 | 8.14 | 0.87% | 40,115,690 |
| Jun 15, 2026 | 8.29 | 8.29 | 8.00 | 8.07 | 8.07 | 0.25% | 28,576,610 |
| Jun 12, 2026 | 7.92 | 8.10 | 7.91 | 8.05 | 8.05 | 2.68% | 16,201,950 |
| Jun 11, 2026 | 7.80 | 7.90 | 7.75 | 7.84 | 7.84 | -0.25% | 9,008,812 |
| Jun 10, 2026 | 7.97 | 8.00 | 7.80 | 7.86 | 7.86 | -1.38% | 7,852,724 |
| Jun 9, 2026 | 7.95 | 8.05 | 7.95 | 7.97 | 7.97 | 1.01% | 9,528,635 |
| Jun 8, 2026 | 8.02 | 8.02 | 7.78 | 7.89 | 7.89 | -1.62% | 15,817,390 |
| Jun 5, 2026 | 8.18 | 8.22 | 7.99 | 8.02 | 8.02 | -1.11% | 11,560,360 |
| Jun 4, 2026 | 8.03 | 8.23 | 8.01 | 8.11 | 8.11 | 1.12% | 11,328,140 |
| Jun 3, 2026 | 8.12 | 8.20 | 8.00 | 8.02 | 8.02 | -1.47% | 13,876,950 |
| Jun 2, 2026 | 8.15 | 8.27 | 8.11 | 8.14 | 8.14 | -0.49% | 7,268,063 |
| Jun 1, 2026 | 8.32 | 8.48 | 8.14 | 8.18 | 8.18 | -2.15% | 15,503,210 |
| May 29, 2026 | 8.41 | 8.43 | 8.32 | 8.36 | 8.36 | -0.48% | 12,760,490 |
| May 25, 2026 | 8.50 | 8.55 | 8.36 | 8.40 | 8.40 | 0.72% | 18,562,090 |
| May 22, 2026 | 8.39 | 8.40 | 8.22 | 8.34 | 8.34 | - | 14,214,820 |
| May 21, 2026 | 8.33 | 8.56 | 8.32 | 8.34 | 8.34 | 0.60% | 26,485,550 |
| May 20, 2026 | 8.17 | 8.33 | 8.15 | 8.29 | 8.29 | 1.34% | 11,444,010 |
| May 19, 2026 | 8.21 | 8.39 | 8.14 | 8.18 | 8.18 | 0.37% | 18,359,460 |
| May 18, 2026 | 8.36 | 8.57 | 8.10 | 8.15 | 8.15 | -3.66% | 32,512,540 |
| May 15, 2026 | 8.50 | 8.72 | 8.30 | 8.46 | 8.46 | - | 78,244,570 |
| May 14, 2026 | 8.50 | 8.60 | 8.38 | 8.46 | 8.46 | -0.47% | 19,654,070 |
| May 13, 2026 | 8.60 | 8.71 | 8.45 | 8.50 | 8.50 | -0.82% | 31,748,280 |
| May 12, 2026 | 9.00 | 9.24 | 8.53 | 8.57 | 8.57 | -4.25% | 107,548,000 |
| May 11, 2026 | 8.01 | 9.12 | 7.96 | 8.95 | 8.95 | 10.22% | 376,827,700 |
| May 8, 2026 | 7.80 | 8.37 | 7.70 | 8.12 | 8.12 | 2.53% | 144,424,900 |
| May 7, 2026 | 8.00 | 8.14 | 7.85 | 7.92 | 7.92 | -0.88% | 35,619,030 |
| May 6, 2026 | 7.81 | 8.05 | 7.81 | 7.99 | 7.99 | 4.44% | 80,513,950 |
| May 5, 2026 | 7.60 | 7.70 | 7.45 | 7.65 | 7.65 | 0.92% | 17,095,870 |
| May 4, 2026 | 7.70 | 7.79 | 7.52 | 7.58 | 7.58 | 0.26% | 24,524,740 |
| Apr 30, 2026 | 7.50 | 7.65 | 7.34 | 7.56 | 7.56 | -1.56% | 20,153,350 |
| Apr 29, 2026 | 7.70 | 7.79 | 7.54 | 7.68 | 7.68 | 0.66% | 26,711,000 |
| Apr 28, 2026 | 7.60 | 7.75 | 7.60 | 7.63 | 7.63 | -0.78% | 14,960,170 |
| Apr 27, 2026 | 7.70 | 7.88 | 7.65 | 7.69 | 7.69 | -1.41% | 21,052,340 |
| Apr 24, 2026 | 7.53 | 7.93 | 7.45 | 7.80 | 7.80 | 3.04% | 44,641,840 |