Pak Elektron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	40.05	40.63	39.00	39.15	39.15	-2.32%	4,833,159
May 11, 2026	40.45	40.45	39.20	40.08	40.08	-1.88%	5,771,987
May 8, 2026	40.90	41.30	40.25	40.85	40.85	-0.97%	5,782,623
May 7, 2026	41.75	42.00	40.90	41.25	41.25	0.12%	9,854,888
May 6, 2026	39.55	41.60	39.25	41.20	41.20	6.54%	16,798,360
May 5, 2026	38.02	38.97	37.75	38.67	38.67	0.68%	4,905,967
May 4, 2026	38.70	40.00	38.03	38.41	38.41	2.21%	9,263,201
Apr 30, 2026	38.49	38.49	36.60	37.58	37.58	-4.03%	9,493,006
Apr 29, 2026	41.20	41.20	38.70	39.16	39.16	-3.21%	12,702,820
Apr 28, 2026	40.02	41.24	40.02	40.46	40.46	-2.13%	6,477,238
Apr 27, 2026	42.24	42.65	41.01	41.34	41.34	-2.20%	7,588,251
Apr 24, 2026	41.50	43.00	40.50	42.27	42.27	0.88%	13,223,630
Apr 23, 2026	42.30	42.30	41.21	41.90	41.90	-1.74%	7,266,056
Apr 22, 2026	43.00	43.49	42.40	42.64	42.64	-2.63%	9,427,658
Apr 21, 2026	44.25	45.00	43.60	43.79	43.79	0.64%	32,686,330
Apr 20, 2026	42.51	44.49	41.27	43.51	43.51	1.33%	58,104,620
Apr 17, 2026	41.00	43.74	40.57	42.94	42.94	5.84%	43,159,650
Apr 16, 2026	41.72	42.00	40.25	40.57	40.57	-1.93%	15,742,520
Apr 15, 2026	40.45	42.74	40.45	41.37	41.37	5.00%	41,399,700
Apr 14, 2026	38.61	40.07	38.12	39.40	39.40	5.63%	15,320,020
Apr 13, 2026	38.39	38.39	36.85	37.30	37.30	-5.43%	7,466,938
Apr 10, 2026	39.00	39.84	38.81	39.44	39.44	2.68%	16,625,070
Apr 9, 2026	36.95	38.85	36.01	38.41	38.41	3.67%	22,016,500
Apr 8, 2026	37.05	37.05	37.05	37.05	37.05	10.01%	2,510,197
Apr 7, 2026	32.80	34.00	32.50	33.68	33.68	1.57%	6,110,795
Apr 6, 2026	32.50	33.45	32.02	33.16	33.16	2.06%	5,534,273
Apr 3, 2026	32.01	34.21	32.01	32.49	32.49	-1.93%	10,192,740
Apr 2, 2026	33.20	33.79	32.85	33.13	33.13	-5.59%	6,694,213
Apr 1, 2026	33.95	36.12	33.80	35.09	35.09	5.69%	7,049,236
Mar 31, 2026	33.30	33.85	32.60	33.20	33.20	1.10%	7,734,096
Mar 30, 2026	35.78	35.80	32.40	32.84	32.84	-8.47%	8,147,924
Mar 27, 2026	36.99	37.19	35.80	35.88	35.88	-2.05%	4,909,393
Mar 26, 2026	38.60	38.89	36.40	36.63	36.63	-6.08%	6,527,362
Mar 25, 2026	38.30	39.59	38.30	39.00	39.00	2.42%	9,031,306
Mar 24, 2026	39.02	39.19	38.01	38.08	38.08	1.22%	3,635,549