Pak Elektron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	56.14	56.40	54.55	54.87	54.87	-2.33%	11,431,720
Oct 7, 2025	58.65	58.70	55.56	56.18	56.18	-3.57%	17,433,830
Oct 6, 2025	59.61	59.61	56.80	58.26	58.26	-1.75%	19,241,890
Oct 3, 2025	60.80	61.09	59.05	59.30	59.30	-1.05%	42,819,920
Oct 2, 2025	60.99	61.79	59.05	59.93	59.93	1.05%	84,833,400
Oct 1, 2025	57.25	60.50	55.82	59.31	59.31	4.64%	132,355,100
Sep 30, 2025	56.25	59.10	56.00	56.68	56.68	2.90%	110,391,900
Sep 29, 2025	55.01	57.19	54.70	55.08	55.08	0.27%	56,314,900
Sep 26, 2025	54.50	55.70	54.40	54.93	54.93	1.03%	12,327,690
Sep 25, 2025	54.90	55.70	54.12	54.37	54.37	-0.06%	6,359,839
Sep 24, 2025	54.73	55.20	54.15	54.40	54.40	-0.60%	3,876,426
Sep 23, 2025	54.80	55.15	54.49	54.73	54.73	0.81%	7,491,999
Sep 22, 2025	55.25	55.51	54.07	54.29	54.29	-1.54%	8,404,439
Sep 19, 2025	55.99	57.15	54.80	55.14	55.14	-0.81%	16,515,690
Sep 18, 2025	56.02	56.40	55.40	55.59	55.59	0.14%	8,408,388
Sep 17, 2025	56.12	56.80	55.11	55.51	55.51	-0.39%	7,916,608
Sep 16, 2025	55.25	56.49	55.25	55.73	55.73	1.73%	15,136,930
Sep 15, 2025	54.76	55.25	53.70	54.78	54.78	0.48%	5,229,961
Sep 12, 2025	56.40	56.50	54.35	54.52	54.52	-3.04%	13,519,913
Sep 11, 2025	55.00	57.00	55.00	56.23	56.23	2.53%	26,979,460
Sep 10, 2025	55.60	56.66	54.35	54.84	54.84	-1.33%	15,709,740
Sep 9, 2025	57.41	57.99	55.25	55.58	55.58	-2.64%	12,780,060
Sep 8, 2025	53.59	58.10	53.50	57.09	57.09	7.19%	37,534,240
Sep 5, 2025	53.00	53.99	52.90	53.26	53.26	1.24%	21,442,340
Sep 4, 2025	52.00	53.00	51.60	52.61	52.61	1.47%	16,622,360
Sep 3, 2025	52.50	53.50	51.50	51.85	51.85	-1.18%	21,361,910
Sep 2, 2025	53.39	55.15	51.75	52.47	52.47	-0.13%	52,716,320
Sep 1, 2025	48.17	52.54	47.85	52.54	52.54	10.01%	47,549,830
Aug 29, 2025	46.88	48.60	46.11	47.76	47.76	1.99%	26,010,660
Aug 28, 2025	45.30	47.30	45.21	46.83	46.83	3.93%	51,186,180
Aug 27, 2025	43.55	45.45	43.11	45.06	45.06	3.11%	25,629,780
Aug 26, 2025	43.50	44.40	43.50	43.70	43.70	0.09%	5,179,573
Aug 25, 2025	44.20	44.45	43.50	43.66	43.66	-0.77%	4,878,122
Aug 22, 2025	45.68	45.74	43.79	44.00	44.00	-3.00%	12,697,690
Aug 21, 2025	42.33	46.20	42.33	45.36	45.36	7.16%	57,228,560
Aug 20, 2025	42.89	43.00	42.20	42.33	42.33	-1.37%	1,895,329
Aug 19, 2025	42.70	43.20	42.06	42.92	42.92	0.19%	2,970,629
Aug 18, 2025	42.81	43.28	42.61	42.84	42.84	0.63%	4,205,620
Aug 15, 2025	42.99	43.00	42.30	42.57	42.57	0.24%	4,081,173
Aug 13, 2025	42.50	42.61	42.05	42.47	42.47	0.85%	3,048,521
Aug 12, 2025	42.00	42.80	41.90	42.11	42.11	0.38%	3,287,528
Aug 11, 2025	41.60	42.18	41.60	41.95	41.95	1.06%	2,807,697
Aug 8, 2025	42.05	42.16	41.26	41.51	41.51	-1.28%	3,097,821
Aug 7, 2025	42.77	43.00	42.00	42.05	42.05	-1.68%	3,704,096
Aug 6, 2025	43.01	43.74	42.70	42.77	42.77	0.66%	13,202,980
Aug 5, 2025	41.10	42.75	40.90	42.49	42.49	3.66%	13,296,610
Aug 4, 2025	41.20	41.40	40.80	40.99	40.99	-0.07%	1,099,141
Aug 1, 2025	41.59	41.80	40.90	41.02	41.02	-1.28%	2,290,109
Jul 31, 2025	41.40	41.85	41.00	41.55	41.55	2.97%	5,119,137
Jul 30, 2025	40.55	41.40	39.80	40.35	40.35	-0.49%	6,458,991