Pak Elektron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	53.67	53.76	52.50	52.81	52.81	-1.23%	3,894,577
Dec 2, 2025	54.11	54.50	53.20	53.47	53.47	-0.74%	6,505,516
Dec 1, 2025	53.25	54.05	52.80	53.87	53.87	1.47%	15,821,060
Nov 28, 2025	52.24	53.48	52.09	53.09	53.09	1.74%	11,456,620
Nov 27, 2025	52.10	52.44	51.80	52.18	52.18	0.29%	2,508,054
Nov 26, 2025	52.19	52.34	51.40	52.03	52.03	0.04%	5,084,526
Nov 25, 2025	52.39	52.39	51.80	52.01	52.01	-0.38%	4,097,389
Nov 24, 2025	51.99	52.29	51.80	52.21	52.21	0.46%	2,765,743
Nov 21, 2025	53.00	53.19	51.85	51.97	51.97	-1.63%	5,423,526
Nov 20, 2025	53.90	53.90	52.70	52.83	52.83	-0.51%	3,416,358
Nov 19, 2025	53.20	54.05	53.00	53.10	53.10	0.25%	13,847,930
Nov 18, 2025	53.37	53.45	52.60	52.97	52.97	-0.54%	4,402,903
Nov 17, 2025	53.25	53.55	52.69	53.26	53.26	0.45%	6,531,598
Nov 14, 2025	53.25	53.25	52.70	53.02	53.02	0.88%	4,799,084
Nov 13, 2025	52.60	53.25	52.25	52.56	52.56	0.25%	5,935,153
Nov 12, 2025	51.51	52.90	51.40	52.43	52.43	1.31%	14,285,380
Nov 11, 2025	54.45	54.45	51.51	51.75	51.75	-5.43%	19,826,120
Nov 10, 2025	54.70	55.25	53.95	54.72	54.72	1.46%	13,347,440
Nov 7, 2025	54.14	54.75	53.73	53.93	53.93	-0.39%	10,620,790