K-Electric Limited (PSX:KEL)
Pakistan · Delayed Price · Currency is PKR 8.40
+0.06 (0.72%)
At close: May 25, 2026
K-Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 7.74 | 7.76 | 7.48 | 7.57 | 7.57 | -1.69% | 36,128,310 |
| Apr 22, 2026 | 7.90 | 7.91 | 7.65 | 7.70 | 7.70 | -2.53% | 31,467,230 |
| Apr 21, 2026 | 7.98 | 8.11 | 7.86 | 7.90 | 7.90 | 0.13% | 56,317,550 |
| Apr 20, 2026 | 8.14 | 8.19 | 7.70 | 7.89 | 7.89 | -3.90% | 85,682,190 |
| Apr 17, 2026 | 7.85 | 8.25 | 7.85 | 8.21 | 8.21 | 5.12% | 134,423,900 |
| Apr 16, 2026 | 7.86 | 7.97 | 7.78 | 7.81 | 7.81 | 0.51% | 53,102,160 |
| Apr 15, 2026 | 7.80 | 7.98 | 7.68 | 7.77 | 7.77 | 2.37% | 124,915,400 |
| Apr 14, 2026 | 7.50 | 7.64 | 7.40 | 7.59 | 7.59 | 4.55% | 30,284,780 |
| Apr 13, 2026 | 7.25 | 7.55 | 7.21 | 7.26 | 7.26 | -4.22% | 25,468,080 |
| Apr 10, 2026 | 7.75 | 7.85 | 7.53 | 7.58 | 7.58 | -1.17% | 42,831,090 |
| Apr 9, 2026 | 7.90 | 7.90 | 7.58 | 7.67 | 7.67 | -3.64% | 63,973,030 |
| Apr 8, 2026 | 7.84 | 7.99 | 7.54 | 7.96 | 7.96 | 13.88% | 127,318,800 |
| Apr 7, 2026 | 7.05 | 7.05 | 6.89 | 6.99 | 6.99 | -1.69% | 53,600,600 |
| Apr 6, 2026 | 7.00 | 7.25 | 6.89 | 7.11 | 7.11 | 0.42% | 25,438,170 |
| Apr 3, 2026 | 7.00 | 7.26 | 6.98 | 7.08 | 7.08 | -0.42% | 23,241,200 |
| Apr 2, 2026 | 6.90 | 7.15 | 6.75 | 7.11 | 7.11 | -1.52% | 56,144,290 |
| Apr 1, 2026 | 7.07 | 7.40 | 7.06 | 7.22 | 7.22 | 4.79% | 78,566,000 |
| Mar 31, 2026 | 6.64 | 7.04 | 6.61 | 6.89 | 6.89 | 4.08% | 46,922,690 |
| Mar 30, 2026 | 6.82 | 6.88 | 6.25 | 6.62 | 6.62 | -4.47% | 56,526,170 |
| Mar 27, 2026 | 7.06 | 7.16 | 6.87 | 6.93 | 6.93 | -1.84% | 56,993,070 |
| Mar 26, 2026 | 7.75 | 7.79 | 6.90 | 7.06 | 7.06 | -9.49% | 96,740,260 |
| Mar 25, 2026 | 7.70 | 7.86 | 7.65 | 7.80 | 7.80 | 2.09% | 36,662,100 |
| Mar 24, 2026 | 7.90 | 7.98 | 7.61 | 7.64 | 7.64 | 0.26% | 35,830,953 |
| Mar 19, 2026 | 7.65 | 7.70 | 7.40 | 7.62 | 7.62 | -1.42% | 16,576,270 |
| Mar 18, 2026 | 7.41 | 7.77 | 7.41 | 7.73 | 7.73 | 4.32% | 26,433,600 |
| Mar 17, 2026 | 7.27 | 7.45 | 7.27 | 7.41 | 7.41 | 1.93% | 18,076,300 |
| Mar 16, 2026 | 7.60 | 7.68 | 7.20 | 7.27 | 7.27 | -4.22% | 18,424,455 |
| Mar 13, 2026 | 7.51 | 7.82 | 7.50 | 7.59 | 7.59 | - | 15,069,940 |
| Mar 12, 2026 | 7.48 | 7.70 | 7.28 | 7.59 | 7.59 | 1.34% | 38,053,690 |