Pak Elektron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2025	41.01	41.90	40.45	40.55	40.55	-0.93%	4,768,988
Jul 28, 2025	40.99	41.56	40.50	40.93	40.93	1.14%	3,889,165
Jul 25, 2025	40.50	40.86	40.00	40.47	40.47	-0.64%	2,857,110
Jul 24, 2025	41.19	41.25	40.65	40.73	40.73	-0.51%	1,988,665
Jul 23, 2025	41.21	41.40	40.70	40.94	40.94	-0.51%	3,094,539
Jul 22, 2025	41.20	41.44	40.76	41.15	41.15	0.37%	2,903,960
Jul 21, 2025	41.00	41.45	40.58	41.00	41.00	0.10%	2,389,913
Jul 18, 2025	42.16	42.40	40.86	40.96	40.96	-2.59%	3,918,643
Jul 17, 2025	41.72	42.50	41.70	42.05	42.05	0.79%	4,966,135
Jul 16, 2025	41.82	42.10	41.24	41.72	41.72	-0.17%	2,830,898
Jul 15, 2025	43.25	43.40	41.60	41.79	41.79	-3.38%	7,197,237
Jul 14, 2025	43.80	44.70	43.01	43.25	43.25	-0.48%	15,372,660
Jul 11, 2025	42.25	43.80	42.00	43.46	43.46	3.03%	16,414,070
Jul 10, 2025	42.12	42.85	41.90	42.18	42.18	0.50%	4,794,280
Jul 9, 2025	42.80	43.00	41.70	41.97	41.97	-2.12%	7,404,043
Jul 8, 2025	43.80	43.80	42.75	42.88	42.88	-0.97%	10,019,850
Jul 7, 2025	41.95	44.00	41.89	43.30	43.30	4.89%	30,160,840
Jul 4, 2025	41.00	41.80	40.92	41.28	41.28	0.78%	6,236,580
Jul 3, 2025	41.25	41.60	40.50	40.96	40.96	-0.27%	6,324,913
Jul 2, 2025	41.49	41.70	40.95	41.07	41.07	-0.22%	4,132,824
Jul 1, 2025	41.19	42.06	40.89	41.16	41.16	0.49%	10,954,870
Jun 30, 2025	40.00	41.65	39.60	40.96	40.96	2.53%	13,334,340
Jun 27, 2025	39.38	40.29	39.10	39.95	39.95	1.68%	5,009,159
Jun 26, 2025	40.32	40.40	39.20	39.29	39.29	-2.22%	6,542,347
Jun 25, 2025	39.00	40.75	38.80	40.18	40.18	4.39%	12,322,690