Pak Elektron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 6, 2025	54.70	54.75	53.40	54.14	54.14	0.15%	14,884,450
Nov 5, 2025	53.50	54.35	52.72	54.06	54.06	2.35%	25,443,810
Nov 4, 2025	53.61	53.82	51.60	52.82	52.82	-1.46%	20,452,370
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