Pak Elektron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	53.02	55.04	52.31	53.94	53.94	1.28%	4,712,312
Feb 12, 2026	55.00	55.30	52.25	53.26	53.26	-2.95%	6,829,731
Feb 11, 2026	56.00	56.00	54.55	54.88	54.88	-1.26%	3,227,346
Feb 10, 2026	56.90	56.90	55.40	55.58	55.58	-1.59%	2,046,601
Feb 9, 2026	55.90	56.63	55.85	56.48	56.48	1.25%	3,039,201
Feb 6, 2026	57.69	57.69	55.10	55.78	55.78	-2.65%	3,735,972
Feb 4, 2026	58.00	58.00	57.03	57.30	57.30	-0.68%	2,761,243
Feb 3, 2026	56.94	57.90	56.78	57.69	57.69	1.98%	4,535,682
Feb 2, 2026	56.19	56.95	56.01	56.57	56.57	0.68%	2,355,002
Jan 30, 2026	56.70	57.39	55.85	56.19	56.19	-0.09%	5,456,896
Jan 29, 2026	57.35	57.60	56.01	56.24	56.24	-1.70%	10,879,370
Jan 28, 2026	58.03	58.05	57.00	57.21	57.21	-0.64%	3,876,103
Jan 27, 2026	59.20	59.20	57.44	57.58	57.58	-3.01%	10,831,260
Jan 26, 2026	60.75	61.28	59.10	59.37	59.37	-2.29%	13,864,990
Jan 23, 2026	61.90	61.91	60.60	60.76	60.76	-1.67%	3,901,514
Jan 22, 2026	61.51	62.44	61.03	61.79	61.79	0.88%	14,499,320
Jan 21, 2026	62.00	62.35	60.30	61.25	61.25	-1.34%	12,933,190
Jan 20, 2026	63.01	63.25	61.90	62.08	62.08	-1.04%	11,555,950
Jan 19, 2026	63.05	64.05	62.39	62.73	62.73	0.06%	35,774,070
Jan 16, 2026	62.10	63.00	61.90	62.69	62.69	1.84%	9,509,421
Jan 15, 2026	63.45	63.55	60.85	61.56	61.56	-2.35%	10,296,540
Jan 14, 2026	62.55	64.19	62.40	63.04	63.04	1.19%	26,691,880
Jan 13, 2026	61.49	62.69	60.60	62.30	62.30	2.05%	21,999,300
Jan 12, 2026	61.89	62.51	61.00	61.05	61.05	-1.23%	10,137,580
Jan 9, 2026	63.10	63.31	60.81	61.81	61.81	-1.81%	29,385,230
Jan 8, 2026	59.25	64.60	59.05	62.95	62.95	6.71%	76,297,600
Jan 7, 2026	58.83	59.30	58.30	58.99	58.99	0.70%	8,738,108
Jan 6, 2026	59.25	59.70	58.01	58.58	58.58	-0.81%	9,957,397
Jan 5, 2026	58.00	60.42	57.85	59.06	59.06	2.66%	36,512,520
Jan 2, 2026	57.30	58.50	56.80	57.53	57.53	1.02%	19,287,560
Jan 1, 2026	57.60	57.93	56.80	56.95	56.95	-0.68%	6,790,929
Dec 31, 2025	56.13	57.98	56.00	57.34	57.34	2.16%	33,089,540
Dec 30, 2025	55.76	56.49	55.76	56.13	56.13	0.66%	9,252,959
Dec 29, 2025	54.60	55.99	54.60	55.76	55.76	2.18%	11,803,110
Dec 26, 2025	54.51	55.41	54.30	54.57	54.57	0.11%	8,318,390
Dec 24, 2025	54.25	54.96	54.10	54.51	54.51	0.04%	3,119,768
Dec 23, 2025	54.86	55.10	54.01	54.49	54.49	0.04%	2,053,669
Dec 22, 2025	54.89	54.90	54.25	54.47	54.47	-0.18%	3,337,804
Dec 19, 2025	55.50	55.94	54.41	54.57	54.57	-1.53%	3,088,443
Dec 18, 2025	56.30	56.60	55.30	55.42	55.42	-1.30%	5,629,073
Dec 17, 2025	55.10	56.50	55.10	56.15	56.15	1.48%	8,957,430
Dec 16, 2025	55.00	56.48	54.70	55.33	55.33	1.04%	10,665,190
Dec 15, 2025	54.80	55.50	54.26	54.76	54.76	0.16%	5,499,453
Dec 12, 2025	54.96	55.15	54.55	54.67	54.67	-0.53%	3,058,728
Dec 11, 2025	55.68	55.68	54.74	54.96	54.96	-1.22%	5,207,058
Dec 10, 2025	55.85	56.70	55.31	55.64	55.64	-0.20%	16,628,460
Dec 9, 2025	54.94	56.21	54.70	55.75	55.75	2.56%	18,488,130
Dec 8, 2025	53.17	54.50	53.17	54.36	54.36	2.47%	10,005,240
Dec 5, 2025	53.50	53.90	52.90	53.05	53.05	-0.24%	3,660,276
Dec 4, 2025	53.00	54.00	52.60	53.18	53.18	0.70%	5,685,778