Pak Elektron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	40.31	40.55	39.82	39.85	39.85	-1.73%	4,125,751
Aug 27, 2026	41.12	42.24	40.25	40.55	40.55	-0.81%	12,238,379
Aug 25, 2026	41.15	41.50	40.80	40.88	40.88	-0.24%	2,818,532
Aug 24, 2026	40.60	41.49	40.41	40.98	40.98	1.44%	2,856,698
Aug 21, 2026	40.62	41.09	40.01	40.40	40.40	-0.83%	3,550,325
Aug 20, 2026	41.25	41.55	40.59	40.74	40.74	-0.71%	3,752,272
Aug 19, 2026	41.82	42.25	40.88	41.03	41.03	-2.29%	2,667,728
Aug 18, 2026	42.82	42.82	41.92	41.99	41.99	-1.94%	3,217,926
Aug 17, 2026	42.66	43.10	42.38	42.82	42.82	-0.09%	3,186,001
Aug 13, 2026	43.39	43.40	42.70	42.86	42.86	-0.56%	2,998,616
Aug 12, 2026	43.13	43.49	42.86	43.10	43.10	-0.05%	2,519,506
Aug 11, 2026	43.69	44.30	43.00	43.12	43.12	-1.78%	4,413,444
Aug 10, 2026	44.40	44.40	43.30	43.90	43.90	0.05%	5,494,567
Aug 7, 2026	44.79	44.79	43.25	43.88	43.88	-1.13%	7,714,715
Aug 6, 2026	42.65	44.75	42.60	44.38	44.38	4.92%	13,424,046
Aug 5, 2026	42.99	43.19	42.24	42.30	42.30	0.91%	3,747,688
Aug 4, 2026	42.65	42.77	41.85	41.92	41.92	-1.41%	2,084,768
Aug 3, 2026	43.11	43.25	42.40	42.52	42.52	0.59%	3,695,022
Jul 31, 2026	42.77	42.95	42.06	42.27	42.27	0.36%	2,649,491
Jul 30, 2026	42.00	42.39	41.75	42.12	42.12	-0.52%	2,850,211
Jul 29, 2026	42.89	42.95	41.90	42.34	42.34	-1.97%	3,840,816
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