Pak Elektron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	53.26	54.38	52.50	53.60	53.60	0.98%	20,119,020
Oct 31, 2025	49.51	53.43	49.51	53.08	53.08	9.29%	39,587,850
Oct 30, 2025	48.46	51.00	46.21	48.57	48.57	1.31%	44,450,860
Oct 29, 2025	51.40	51.95	47.75	47.94	47.94	-6.77%	37,864,710
Oct 28, 2025	53.50	54.20	50.65	51.42	51.42	-3.18%	7,850,505
Oct 27, 2025	54.70	54.75	52.11	53.11	53.11	-2.73%	5,168,514
Oct 24, 2025	55.55	56.20	54.30	54.60	54.60	-1.21%	4,648,401
Oct 23, 2025	56.51	56.94	54.70	55.27	55.27	-2.63%	7,015,002
Oct 22, 2025	57.15	57.90	56.60	56.76	56.76	-0.58%	6,304,381
Oct 21, 2025	57.98	58.67	56.85	57.09	57.09	-0.80%	16,564,140
Oct 20, 2025	55.79	57.94	55.40	57.55	57.55	4.01%	20,408,360
Oct 17, 2025	55.68	55.95	54.70	55.33	55.33	-0.11%	5,022,305
Oct 16, 2025	56.25	57.00	55.12	55.39	55.39	-1.37%	7,353,978
Oct 15, 2025	57.16	57.78	55.70	56.16	56.16	-1.75%	13,228,420
Oct 14, 2025	54.00	57.55	53.65	57.16	57.16	9.13%	30,799,730
Oct 13, 2025	53.10	54.50	52.00	52.38	52.38	-2.64%	18,363,060
Oct 10, 2025	55.20	55.90	53.50	53.80	53.80	-2.39%	15,233,459
Oct 9, 2025	54.90	56.25	54.90	55.12	55.12	0.46%	13,211,650
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