K-Electric Limited (PSX:KEL)
Pakistan
· Delayed Price · Currency is PKR 5.42
+0.02 (0.37%)
At close: Dec 5, 2025
K-Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.43 | 5.50 | 5.37 | 5.42 | 5.42 | 0.37% | 7,349,919 |
| Dec 4, 2025 | 5.52 | 5.53 | 5.36 | 5.40 | 5.40 | -2.00% | 15,332,100 |
| Dec 3, 2025 | 5.58 | 5.60 | 5.49 | 5.51 | 5.51 | -1.08% | 17,767,760 |
| Dec 2, 2025 | 5.60 | 5.70 | 5.53 | 5.57 | 5.57 | -0.89% | 40,602,490 |
| Dec 1, 2025 | 5.57 | 5.74 | 5.52 | 5.62 | 5.62 | 1.26% | 16,839,380 |
| Nov 28, 2025 | 5.53 | 5.65 | 5.51 | 5.55 | 5.55 | 0.73% | 32,504,510 |
| Nov 27, 2025 | 5.46 | 5.55 | 5.45 | 5.51 | 5.51 | 1.10% | 13,983,330 |
| Nov 26, 2025 | 5.51 | 5.55 | 5.36 | 5.45 | 5.45 | -1.45% | 24,525,740 |
| Nov 25, 2025 | 5.69 | 5.74 | 5.51 | 5.53 | 5.53 | -1.78% | 18,463,370 |
| Nov 24, 2025 | 5.70 | 5.75 | 5.57 | 5.63 | 5.63 | 0.18% | 28,819,540 |
| Nov 21, 2025 | 5.71 | 5.85 | 5.58 | 5.62 | 5.62 | -1.58% | 64,277,510 |
| Nov 20, 2025 | 5.67 | 5.75 | 5.61 | 5.71 | 5.71 | 0.18% | 31,134,980 |
| Nov 19, 2025 | 5.70 | 5.82 | 5.49 | 5.70 | 5.70 | 1.06% | 69,900,330 |
| Nov 18, 2025 | 5.89 | 5.89 | 5.54 | 5.64 | 5.64 | -2.76% | 76,189,970 |
| Nov 17, 2025 | 5.05 | 5.88 | 5.00 | 5.80 | 5.80 | 15.08% | 296,271,100 |
| Nov 14, 2025 | 5.03 | 5.11 | 5.01 | 5.04 | 5.04 | 0.40% | 24,660,050 |
| Nov 13, 2025 | 5.08 | 5.13 | 4.97 | 5.02 | 5.02 | -0.99% | 37,511,280 |
| Nov 12, 2025 | 5.06 | 5.16 | 5.04 | 5.07 | 5.07 | -0.98% | 35,066,100 |
| Nov 11, 2025 | 5.34 | 5.36 | 5.07 | 5.12 | 5.12 | -4.12% | 66,868,940 |
| Nov 10, 2025 | 5.26 | 5.36 | 5.24 | 5.34 | 5.34 | 0.75% | 26,342,990 |
| Nov 7, 2025 | 5.29 | 5.40 | 5.20 | 5.30 | 5.30 | 0.76% | 40,483,210 |
| Nov 6, 2025 | 5.49 | 5.52 | 5.24 | 5.26 | 5.26 | -3.66% | 58,326,140 |
| Nov 5, 2025 | 5.75 | 5.78 | 5.38 | 5.46 | 5.46 | -1.09% | 100,026,100 |
| Nov 4, 2025 | 5.30 | 5.60 | 5.22 | 5.52 | 5.52 | 4.35% | 71,623,450 |
| Nov 3, 2025 | 5.40 | 5.44 | 5.24 | 5.29 | 5.29 | -1.49% | 30,784,700 |
| Oct 31, 2025 | 5.51 | 5.64 | 5.28 | 5.37 | 5.37 | -0.92% | 85,822,410 |
| Oct 30, 2025 | 5.50 | 5.66 | 5.35 | 5.42 | 5.42 | -0.37% | 47,800,770 |
| Oct 29, 2025 | 5.27 | 5.74 | 5.20 | 5.44 | 5.44 | 3.23% | 92,996,670 |
| Oct 28, 2025 | 5.84 | 5.89 | 5.21 | 5.27 | 5.27 | -9.29% | 94,590,750 |
| Oct 27, 2025 | 5.50 | 5.99 | 5.35 | 5.81 | 5.81 | 3.38% | 123,427,700 |
| Oct 24, 2025 | 6.04 | 6.05 | 5.55 | 5.62 | 5.62 | -7.57% | 194,902,500 |
| Oct 23, 2025 | 6.21 | 6.44 | 6.02 | 6.08 | 6.08 | -2.09% | 138,236,900 |
| Oct 22, 2025 | 6.49 | 6.51 | 6.18 | 6.21 | 6.21 | -4.61% | 241,020,500 |
| Oct 21, 2025 | 6.80 | 6.80 | 6.42 | 6.51 | 6.51 | -6.87% | 547,325,600 |
| Oct 20, 2025 | 7.30 | 7.30 | 6.95 | 6.99 | 6.99 | -5.28% | 229,713,900 |
| Oct 17, 2025 | 7.61 | 7.70 | 7.12 | 7.38 | 7.38 | -4.16% | 262,730,000 |
| Oct 16, 2025 | 7.75 | 8.52 | 7.46 | 7.70 | 7.70 | 0.65% | 1,022,414,000 |
| Oct 15, 2025 | 7.15 | 7.77 | 7.15 | 7.65 | 7.65 | 7.59% | 383,103,300 |
| Oct 14, 2025 | 7.02 | 7.17 | 6.95 | 7.11 | 7.11 | 3.80% | 73,439,100 |
| Oct 13, 2025 | 6.99 | 7.13 | 6.63 | 6.85 | 6.85 | -3.93% | 197,267,100 |
| Oct 10, 2025 | 7.30 | 7.35 | 7.07 | 7.13 | 7.13 | 3.03% | 199,992,174 |
| Oct 9, 2025 | 7.40 | 7.50 | 6.86 | 6.92 | 6.92 | -4.29% | 278,930,100 |
| Oct 8, 2025 | 7.06 | 7.33 | 6.96 | 7.23 | 7.23 | 3.58% | 87,482,610 |
| Oct 7, 2025 | 7.09 | 7.15 | 6.94 | 6.98 | 6.98 | -0.57% | 37,952,100 |
| Oct 6, 2025 | 7.14 | 7.35 | 6.91 | 7.02 | 7.02 | -1.27% | 110,020,600 |
| Oct 3, 2025 | 7.25 | 7.34 | 7.06 | 7.11 | 7.11 | -1.52% | 75,375,860 |
| Oct 2, 2025 | 7.39 | 7.42 | 7.09 | 7.22 | 7.22 | -1.63% | 115,986,200 |
| Oct 1, 2025 | 7.10 | 7.49 | 7.10 | 7.34 | 7.34 | 5.61% | 299,631,300 |
| Sep 30, 2025 | 7.20 | 7.29 | 6.90 | 6.95 | 6.95 | -2.80% | 87,989,620 |
| Sep 29, 2025 | 7.15 | 7.39 | 7.07 | 7.15 | 7.15 | 0.28% | 78,201,480 |
| Sep 26, 2025 | 7.30 | 7.30 | 7.00 | 7.13 | 7.13 | -3.39% | 112,632,500 |
| Sep 25, 2025 | 7.30 | 7.50 | 6.95 | 7.38 | 7.38 | 3.65% | 406,344,200 |
| Sep 24, 2025 | 6.30 | 7.30 | 6.19 | 7.12 | 7.12 | 12.84% | 659,204,400 |
| Sep 23, 2025 | 6.25 | 6.68 | 6.15 | 6.31 | 6.31 | 3.27% | 446,654,000 |
| Sep 22, 2025 | 5.76 | 6.19 | 5.76 | 6.11 | 6.11 | 6.08% | 236,012,000 |
| Sep 19, 2025 | 5.80 | 5.96 | 5.61 | 5.76 | 5.76 | 0.17% | 94,343,500 |
| Sep 18, 2025 | 5.62 | 5.79 | 5.57 | 5.75 | 5.75 | 2.31% | 37,310,430 |
| Sep 17, 2025 | 5.65 | 5.74 | 5.60 | 5.62 | 5.62 | 0.54% | 30,601,180 |
| Sep 16, 2025 | 5.47 | 5.66 | 5.42 | 5.59 | 5.59 | 3.90% | 32,916,430 |
| Sep 15, 2025 | 5.31 | 5.45 | 5.28 | 5.38 | 5.38 | 0.37% | 10,860,340 |
| Sep 12, 2025 | 5.55 | 5.56 | 5.33 | 5.36 | 5.36 | -3.25% | 18,893,527 |
| Sep 11, 2025 | 5.42 | 5.79 | 5.35 | 5.54 | 5.54 | -1.07% | 69,821,480 |
| Sep 10, 2025 | 5.75 | 5.75 | 5.51 | 5.60 | 5.60 | -2.61% | 61,348,120 |
| Sep 9, 2025 | 5.73 | 5.90 | 5.70 | 5.75 | 5.75 | 2.31% | 169,615,400 |
| Sep 8, 2025 | 5.37 | 5.64 | 5.37 | 5.62 | 5.62 | 5.24% | 93,746,460 |
| Sep 5, 2025 | 5.34 | 5.47 | 5.32 | 5.34 | 5.34 | - | 26,703,440 |
| Sep 4, 2025 | 5.26 | 5.47 | 5.26 | 5.34 | 5.34 | 1.52% | 45,314,200 |
| Sep 3, 2025 | 5.26 | 5.33 | 5.23 | 5.26 | 5.26 | -0.19% | 13,595,190 |
| Sep 2, 2025 | 5.43 | 5.47 | 5.24 | 5.27 | 5.27 | -2.95% | 31,655,650 |
| Sep 1, 2025 | 5.36 | 5.47 | 5.31 | 5.43 | 5.43 | 2.07% | 85,903,120 |
| Aug 29, 2025 | 5.21 | 5.35 | 5.10 | 5.32 | 5.32 | 2.90% | 71,652,170 |
| Aug 28, 2025 | 5.01 | 5.20 | 4.98 | 5.17 | 5.17 | 3.82% | 50,234,110 |
| Aug 27, 2025 | 5.00 | 5.05 | 4.97 | 4.98 | 4.98 | -0.40% | 7,918,862 |
| Aug 26, 2025 | 5.05 | 5.06 | 4.97 | 5.00 | 5.00 | -0.20% | 12,171,020 |
| Aug 25, 2025 | 5.10 | 5.10 | 5.00 | 5.01 | 5.01 | 0.20% | 13,997,550 |
| Aug 22, 2025 | 5.01 | 5.04 | 4.97 | 5.00 | 5.00 | 1.01% | 5,720,226 |
| Aug 21, 2025 | 5.06 | 5.08 | 4.91 | 4.95 | 4.95 | -1.39% | 18,904,530 |
| Aug 20, 2025 | 5.08 | 5.09 | 5.00 | 5.02 | 5.02 | -0.40% | 11,046,560 |
| Aug 19, 2025 | 5.20 | 5.20 | 5.02 | 5.04 | 5.04 | -2.14% | 15,244,030 |
| Aug 18, 2025 | 5.10 | 5.20 | 5.06 | 5.15 | 5.15 | 1.78% | 11,553,080 |
| Aug 15, 2025 | 5.16 | 5.16 | 5.05 | 5.06 | 5.06 | -1.56% | 9,933,024 |
| Aug 13, 2025 | 5.16 | 5.32 | 5.12 | 5.14 | 5.14 | -2.10% | 9,376,702 |
| Aug 12, 2025 | 5.20 | 5.31 | 5.14 | 5.25 | 5.25 | 1.94% | 23,402,750 |
| Aug 11, 2025 | 5.15 | 5.25 | 5.05 | 5.15 | 5.15 | 1.18% | 19,626,190 |
| Aug 8, 2025 | 5.05 | 5.24 | 5.01 | 5.09 | 5.09 | 0.99% | 14,850,000 |
| Aug 7, 2025 | 5.03 | 5.14 | 4.98 | 5.04 | 5.04 | 0.40% | 19,728,460 |
| Aug 6, 2025 | 5.10 | 5.11 | 5.00 | 5.02 | 5.02 | -0.99% | 13,366,600 |
| Aug 5, 2025 | 5.09 | 5.16 | 5.05 | 5.07 | 5.07 | -0.39% | 9,616,483 |
| Aug 4, 2025 | 5.18 | 5.19 | 5.06 | 5.09 | 5.09 | -0.39% | 8,062,560 |
| Aug 1, 2025 | 5.05 | 5.18 | 5.03 | 5.11 | 5.11 | 1.39% | 11,751,540 |
| Jul 31, 2025 | 5.10 | 5.17 | 5.01 | 5.04 | 5.04 | -0.79% | 16,850,740 |
| Jul 30, 2025 | 5.05 | 5.16 | 5.04 | 5.08 | 5.08 | 0.79% | 13,371,670 |
| Jul 29, 2025 | 5.15 | 5.18 | 5.01 | 5.04 | 5.04 | -2.14% | 11,054,510 |
| Jul 28, 2025 | 5.17 | 5.25 | 5.13 | 5.15 | 5.15 | -0.39% | 19,612,970 |
| Jul 25, 2025 | 5.21 | 5.26 | 5.09 | 5.17 | 5.17 | -0.77% | 25,034,190 |
| Jul 24, 2025 | 5.28 | 5.28 | 5.18 | 5.21 | 5.21 | -0.19% | 13,518,190 |
| Jul 23, 2025 | 5.35 | 5.35 | 5.21 | 5.22 | 5.22 | -1.88% | 13,075,830 |
| Jul 22, 2025 | 5.49 | 5.49 | 5.31 | 5.32 | 5.32 | -2.03% | 12,507,400 |
| Jul 21, 2025 | 5.50 | 5.57 | 5.38 | 5.43 | 5.43 | 2.26% | 53,175,400 |
| Jul 18, 2025 | 5.28 | 5.43 | 5.28 | 5.31 | 5.31 | 0.76% | 30,837,990 |