Pak Elektron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	43.99	44.28	43.00	43.19	43.19	-0.42%	6,518,744
Jul 27, 2026	42.26	43.69	42.10	43.37	43.37	6.17%	6,566,321
Jul 24, 2026	40.02	41.55	39.50	40.85	40.85	-0.34%	4,401,970
Jul 23, 2026	41.11	42.35	40.90	40.99	40.99	-2.50%	3,555,962
Jul 22, 2026	43.15	43.49	41.80	42.04	42.04	-2.69%	4,579,773
Jul 21, 2026	42.46	43.64	41.91	43.20	43.20	3.42%	10,080,972
Jul 20, 2026	41.00	41.94	40.70	41.77	41.77	-0.14%	4,897,346
Jul 17, 2026	42.00	42.55	41.60	41.83	41.83	-0.99%	3,775,175
Jul 16, 2026	41.94	42.42	41.65	42.25	42.25	2.10%	4,816,747
Jul 15, 2026	40.90	41.80	40.90	41.38	41.38	0.78%	3,788,674
Jul 14, 2026	42.60	43.00	40.80	41.06	41.06	-6.49%	13,529,100
Jul 13, 2026	44.00	44.54	42.60	43.91	43.91	-2.49%	8,742,512
Jul 10, 2026	45.50	45.80	44.91	45.03	45.03	-0.09%	10,929,070
Jul 9, 2026	43.82	45.40	43.82	45.07	45.07	0.94%	16,648,400
Jul 8, 2026	46.50	46.70	43.45	44.65	44.65	-5.04%	27,340,490
Jul 7, 2026	47.20	47.61	46.80	47.02	47.02	0.64%	26,959,390
Jul 6, 2026	45.65	46.94	45.40	46.72	46.72	2.93%	22,354,520
Jul 3, 2026	45.35	45.70	45.16	45.39	45.39	0.09%	6,579,786
Jul 2, 2026	45.80	46.25	45.24	45.35	45.35	-0.15%	14,365,950
Jul 1, 2026	45.65	45.90	44.75	45.42	45.42	-0.07%	10,840,200
Jun 30, 2026	45.40	45.88	45.01	45.45	45.45	1.00%	10,982,070
Jun 29, 2026	44.31	46.10	44.30	45.00	45.00	1.15%	29,211,933
Jun 24, 2026	43.89	44.90	43.51	44.49	44.49	2.35%	31,348,600
Jun 23, 2026	43.50	43.82	43.15	43.47	43.47	0.91%	12,298,950
Jun 22, 2026	43.30	43.63	42.80	43.08	43.08	0.77%	11,486,138
Jun 19, 2026	43.98	44.20	42.35	42.75	42.75	-2.24%	12,980,870
Jun 18, 2026	43.03	44.55	42.95	43.73	43.73	1.82%	30,786,300
Jun 17, 2026	43.75	43.75	42.85	42.95	42.95	-1.40%	13,568,340
Jun 16, 2026	43.61	44.35	43.25	43.56	43.56	1.09%	23,626,890
Jun 15, 2026	42.00	43.25	41.70	43.09	43.09	4.92%	28,439,160
Jun 12, 2026	40.50	41.50	40.35	41.07	41.07	2.78%	14,726,880
Jun 11, 2026	39.99	40.18	39.79	39.96	39.96	-0.77%	4,499,632
Jun 10, 2026	39.85	41.18	39.52	40.27	40.27	0.15%	11,378,740
Jun 9, 2026	40.12	40.90	40.07	40.21	40.21	2.03%	7,475,962
Jun 8, 2026	39.75	39.80	39.10	39.41	39.41	-2.09%	2,628,674
Jun 5, 2026	40.14	40.90	40.01	40.25	40.25	0.78%	6,281,766
Jun 4, 2026	39.45	40.27	39.44	39.94	39.94	1.32%	4,806,149
Jun 3, 2026	39.99	39.99	39.01	39.42	39.42	-1.62%	3,179,035
Jun 2, 2026	40.39	40.71	39.92	40.07	40.07	-0.87%	3,117,471
Jun 1, 2026	41.25	41.49	40.30	40.42	40.42	-2.34%	9,751,090
May 29, 2026	40.15	41.60	39.90	41.39	41.39	3.40%	15,392,970
May 25, 2026	40.44	40.45	39.60	40.03	40.03	2.46%	11,194,910
May 22, 2026	40.50	40.50	38.88	39.07	39.07	-1.34%	4,316,893
May 21, 2026	39.70	40.20	39.19	39.60	39.60	2.06%	9,228,316
May 20, 2026	37.60	39.25	37.25	38.80	38.80	3.52%	5,289,769
May 19, 2026	37.94	38.32	37.30	37.48	37.48	0.56%	2,357,962
May 18, 2026	38.20	38.60	37.10	37.27	37.27	-3.12%	2,903,797
May 15, 2026	38.99	39.19	38.05	38.47	38.47	-0.80%	2,940,042
May 14, 2026	39.30	39.85	38.50	38.78	38.78	-1.10%	3,259,981
May 13, 2026	39.20	39.48	38.71	39.21	39.21	0.15%	2,779,984