Pak Elektron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	34.02	34.28	33.30	33.48	33.48	-1.59%	7,009,897
Nov 5, 2026	34.28	34.81	33.65	34.02	34.02	2.87%	22,135,625
Nov 4, 2026	31.91	33.29	31.91	33.07	33.07	3.64%	17,418,970
Nov 3, 2026	32.01	32.68	31.85	31.91	31.91	0.31%	1,696,199
Nov 2, 2026	32.30	32.35	31.70	31.81	31.81	-1.61%	1,640,735
Oct 30, 2026	32.61	33.00	32.19	32.33	32.33	-1.19%	4,094,021
Oct 29, 2026	33.00	33.34	32.60	32.72	32.72	-0.30%	3,923,105
Oct 28, 2026	32.88	33.00	32.61	32.82	32.82	0.21%	3,275,962
Oct 27, 2026	32.79	32.92	32.50	32.75	32.75	1.08%	1,724,904
Oct 26, 2026	32.10	32.54	31.50	32.40	32.40	1.09%	1,388,245
Oct 23, 2026	32.60	32.89	32.00	32.05	32.05	-2.20%	2,075,888
Oct 22, 2026	33.08	33.40	32.75	32.77	32.77	-0.91%	1,733,282
Oct 21, 2026	32.95	33.32	32.91	33.07	33.07	0.18%	1,682,047
Oct 20, 2026	33.50	33.80	32.90	33.01	33.01	-1.81%	2,037,310
Oct 19, 2026	33.88	33.95	33.52	33.62	33.62	-0.44%	832,531
Oct 16, 2026	33.80	33.95	33.60	33.77	33.77	0.12%	1,085,121
Oct 15, 2026	33.65	34.51	33.65	33.73	33.73	0.42%	2,724,077
Oct 14, 2026	33.52	33.83	33.05	33.59	33.59	0.27%	1,338,129
Oct 13, 2026	33.32	33.80	33.32	33.50	33.50	0.60%	1,399,535
Oct 12, 2026	33.05	33.92	33.05	33.30	33.30	-1.94%	2,041,918
Oct 9, 2026	33.73	34.27	33.73	33.96	33.96	0.68%	4,533,718
Oct 8, 2026	34.29	34.44	33.64	33.73	33.73	-0.97%	2,456,054
Oct 7, 2026	33.95	34.59	33.43	34.06	34.06	0.24%	2,484,279
Oct 6, 2026	33.02	34.40	32.62	33.98	33.98	2.94%	4,512,613
Oct 5, 2026	34.51	34.60	32.90	33.01	33.01	-5.06%	3,764,151
Oct 2, 2026	35.01	35.60	34.60	34.77	34.77	-1.33%	1,509,695
Oct 1, 2026	35.63	35.92	35.00	35.24	35.24	-1.09%	1,230,928
Sep 30, 2026	35.79	36.11	35.58	35.63	35.63	0.37%	1,344,516
Sep 29, 2026	35.99	35.99	35.37	35.50	35.50	-0.67%	1,483,962
Sep 28, 2026	36.00	36.14	35.50	35.74	35.74	-0.69%	1,633,862
Sep 25, 2026	36.10	36.35	35.75	35.99	35.99	-0.61%	2,599,048
Sep 24, 2026	37.10	37.10	36.11	36.21	36.21	-2.21%	2,271,376
Sep 23, 2026	37.40	37.40	36.70	37.03	37.03	0.54%	4,402,265
Sep 22, 2026	36.99	37.00	36.00	36.83	36.83	0.77%	2,264,242
Sep 21, 2026	37.10	37.40	36.40	36.55	36.55	-0.79%	5,749,293
Sep 18, 2026	35.73	36.99	35.73	36.84	36.84	3.31%	8,230,839
Sep 17, 2026	35.41	36.30	35.40	35.66	35.66	1.54%	3,427,871
Sep 16, 2026	35.01	35.33	35.01	35.12	35.12	-0.59%	872,561
Sep 15, 2026	35.27	35.88	35.15	35.33	35.33	0.83%	1,649,907
Sep 14, 2026	36.00	36.00	34.81	35.04	35.04	-3.50%	1,588,188
Sep 11, 2026	35.75	36.44	34.85	36.31	36.31	0.75%	3,749,302
Sep 10, 2026	37.00	37.14	35.80	36.04	36.04	-2.96%	3,919,531
Sep 9, 2026	37.81	37.91	37.05	37.14	37.14	-1.77%	1,786,449
Sep 8, 2026	38.98	38.99	37.00	37.81	37.81	-1.51%	4,424,593
Sep 7, 2026	38.90	39.00	38.20	38.39	38.39	-1.16%	1,762,408
Sep 4, 2026	39.42	39.69	38.60	38.84	38.84	-1.27%	2,768,218
Sep 3, 2026	38.03	39.69	38.03	39.34	39.34	3.55%	7,894,085
Sep 2, 2026	38.25	38.48	37.80	37.99	37.99	-1.96%	3,990,237
Sep 1, 2026	39.39	39.47	38.60	38.75	38.75	-1.55%	8,454,024
Aug 31, 2026	39.58	39.95	39.23	39.36	39.36	-1.23%	3,224,567