K-Electric Limited (PSX:KEL)
Pakistan · Delayed Price · Currency is PKR 6.05
+0.09 (1.51%)
At close: Oct 9, 2026
K-Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 24,116,340 |
| 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% | 28,837,340 |
| 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 |
| Aug 28, 2026 | 7.15 | 7.20 | 7.09 | 7.15 | 7.15 | - | 14,022,451 |
| Aug 27, 2026 | 7.20 | 7.23 | 7.13 | 7.15 | 7.15 | 0.42% | 7,620,786 |
| Aug 25, 2026 | 7.13 | 7.18 | 7.10 | 7.12 | 7.12 | -0.14% | 5,166,622 |
| Aug 24, 2026 | 7.19 | 7.20 | 7.10 | 7.13 | 7.13 | -0.28% | 10,392,367 |
| Aug 21, 2026 | 7.20 | 7.25 | 7.06 | 7.15 | 7.15 | - | 27,103,753 |
| Aug 20, 2026 | 7.25 | 7.30 | 7.10 | 7.15 | 7.15 | -0.42% | 18,484,690 |
| Aug 19, 2026 | 7.26 | 7.39 | 7.11 | 7.18 | 7.18 | -1.10% | 26,200,478 |
| Aug 18, 2026 | 7.50 | 7.51 | 7.24 | 7.26 | 7.26 | -2.68% | 24,063,582 |
| Aug 17, 2026 | 7.35 | 7.58 | 7.29 | 7.46 | 7.46 | 1.36% | 30,716,893 |
| Aug 13, 2026 | 7.43 | 7.49 | 7.30 | 7.36 | 7.36 | -0.94% | 10,204,051 |
| Aug 12, 2026 | 7.40 | 7.50 | 7.38 | 7.43 | 7.43 | -0.67% | 11,311,010 |
| Aug 11, 2026 | 7.49 | 7.84 | 7.40 | 7.48 | 7.48 | - | 61,848,727 |
| Aug 10, 2026 | 7.35 | 7.51 | 7.35 | 7.48 | 7.48 | 2.19% | 19,498,071 |
| Aug 7, 2026 | 7.36 | 7.40 | 7.28 | 7.32 | 7.32 | -1.35% | 10,787,735 |
| Aug 6, 2026 | 7.32 | 7.45 | 7.26 | 7.42 | 7.42 | 1.37% | 12,685,679 |
| Aug 5, 2026 | 7.36 | 7.39 | 7.21 | 7.32 | 7.32 | 0.83% | 18,525,074 |
| Aug 4, 2026 | 7.30 | 7.32 | 7.20 | 7.26 | 7.26 | -0.55% | 6,213,015 |
| Aug 3, 2026 | 7.31 | 7.38 | 7.27 | 7.30 | 7.30 | 1.67% | 7,427,472 |
| Jul 31, 2026 | 7.25 | 7.29 | 7.12 | 7.18 | 7.18 | -0.14% | 14,460,521 |
| Jul 30, 2026 | 7.27 | 7.33 | 7.12 | 7.19 | 7.19 | -1.37% | 19,095,390 |