K-Electric Limited (PSX:KEL)
Pakistan
· Delayed Price · Currency is PKR 7.63
-0.06 (-0.78%)
At close: Apr 28, 2026
K-Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 7.70 | 7.88 | 7.65 | 7.69 | 7.69 | -1.41% | 21,052,340 |
| Apr 24, 2026 | 7.53 | 7.93 | 7.45 | 7.80 | 7.80 | 3.04% | 44,641,840 |
| Apr 23, 2026 | 7.74 | 7.76 | 7.48 | 7.57 | 7.57 | -1.69% | 36,128,310 |
| Apr 22, 2026 | 7.90 | 7.91 | 7.65 | 7.70 | 7.70 | -2.53% | 31,467,230 |
| Apr 21, 2026 | 7.98 | 8.11 | 7.86 | 7.90 | 7.90 | 0.13% | 56,317,550 |
| Apr 20, 2026 | 8.14 | 8.19 | 7.70 | 7.89 | 7.89 | -3.90% | 85,682,190 |
| Apr 17, 2026 | 7.85 | 8.25 | 7.85 | 8.21 | 8.21 | 5.12% | 134,423,900 |
| Apr 16, 2026 | 7.86 | 7.97 | 7.78 | 7.81 | 7.81 | 0.51% | 53,102,160 |
| Apr 15, 2026 | 7.80 | 7.98 | 7.68 | 7.77 | 7.77 | 2.37% | 124,915,400 |
| Apr 14, 2026 | 7.50 | 7.64 | 7.40 | 7.59 | 7.59 | 4.55% | 30,284,780 |
| Apr 13, 2026 | 7.25 | 7.55 | 7.21 | 7.26 | 7.26 | -4.22% | 25,468,080 |
| Apr 10, 2026 | 7.75 | 7.85 | 7.53 | 7.58 | 7.58 | -1.17% | 42,831,090 |
| Apr 9, 2026 | 7.90 | 7.90 | 7.58 | 7.67 | 7.67 | -3.64% | 63,973,030 |
| Apr 8, 2026 | 7.84 | 7.99 | 7.54 | 7.96 | 7.96 | 13.88% | 127,318,800 |
| Apr 7, 2026 | 7.05 | 7.05 | 6.89 | 6.99 | 6.99 | -1.69% | 53,600,600 |
| Apr 6, 2026 | 7.00 | 7.25 | 6.89 | 7.11 | 7.11 | 0.42% | 25,438,170 |
| Apr 3, 2026 | 7.00 | 7.26 | 6.98 | 7.08 | 7.08 | -0.42% | 23,241,200 |
| Apr 2, 2026 | 6.90 | 7.15 | 6.75 | 7.11 | 7.11 | -1.52% | 56,144,290 |
| Apr 1, 2026 | 7.07 | 7.40 | 7.06 | 7.22 | 7.22 | 4.79% | 78,566,000 |
| Mar 31, 2026 | 6.64 | 7.04 | 6.61 | 6.89 | 6.89 | 4.08% | 46,922,690 |
| Mar 30, 2026 | 6.82 | 6.88 | 6.25 | 6.62 | 6.62 | -4.47% | 56,526,170 |
| Mar 27, 2026 | 7.06 | 7.16 | 6.87 | 6.93 | 6.93 | -1.84% | 56,993,070 |
| Mar 26, 2026 | 7.75 | 7.79 | 6.90 | 7.06 | 7.06 | -9.49% | 96,740,260 |
| Mar 25, 2026 | 7.70 | 7.86 | 7.65 | 7.80 | 7.80 | 2.09% | 36,662,100 |
| Mar 24, 2026 | 7.90 | 7.98 | 7.61 | 7.64 | 7.64 | 0.26% | 35,830,953 |
| Mar 19, 2026 | 7.65 | 7.70 | 7.40 | 7.62 | 7.62 | -1.42% | 16,576,270 |
| Mar 18, 2026 | 7.41 | 7.77 | 7.41 | 7.73 | 7.73 | 4.32% | 26,433,600 |
| Mar 17, 2026 | 7.27 | 7.45 | 7.27 | 7.41 | 7.41 | 1.93% | 18,076,300 |
| Mar 16, 2026 | 7.60 | 7.68 | 7.20 | 7.27 | 7.27 | -4.22% | 18,424,455 |
| Mar 13, 2026 | 7.51 | 7.82 | 7.50 | 7.59 | 7.59 | - | 15,069,940 |
| Mar 12, 2026 | 7.48 | 7.70 | 7.28 | 7.59 | 7.59 | 1.34% | 38,053,690 |
| Mar 11, 2026 | 7.60 | 7.79 | 7.46 | 7.49 | 7.49 | -3.10% | 37,690,030 |
| Mar 10, 2026 | 7.60 | 7.94 | 7.60 | 7.73 | 7.73 | 7.36% | 53,265,420 |
| Mar 9, 2026 | 7.39 | 7.40 | 6.96 | 7.20 | 7.20 | -7.81% | 127,469,300 |
| Mar 6, 2026 | 7.99 | 7.99 | 7.75 | 7.81 | 7.81 | -2.98% | 36,917,726 |
| Mar 5, 2026 | 7.50 | 8.28 | 7.47 | 8.05 | 8.05 | 8.20% | 115,631,474 |
| Mar 4, 2026 | 7.40 | 7.74 | 7.21 | 7.44 | 7.44 | 2.06% | 64,935,841 |
| Mar 3, 2026 | 6.99 | 7.44 | 6.80 | 7.29 | 7.29 | 8.81% | 74,401,530 |
| Mar 2, 2026 | 6.80 | 7.30 | 6.66 | 6.70 | 6.70 | -12.53% | 163,349,500 |
| Feb 27, 2026 | 7.70 | 7.83 | 7.60 | 7.66 | 7.66 | -2.05% | 14,150,794 |
| Feb 26, 2026 | 7.64 | 7.93 | 7.52 | 7.82 | 7.82 | 1.43% | 35,071,350 |
| Feb 25, 2026 | 7.65 | 8.00 | 7.47 | 7.71 | 7.71 | 1.85% | 99,786,190 |
| Feb 24, 2026 | 7.66 | 7.85 | 7.40 | 7.57 | 7.57 | -1.17% | 64,848,829 |
| Feb 23, 2026 | 8.11 | 8.14 | 7.57 | 7.66 | 7.66 | -4.61% | 36,062,760 |
| Feb 20, 2026 | 7.95 | 8.20 | 7.42 | 8.03 | 8.03 | 2.29% | 73,134,010 |
| Feb 19, 2026 | 8.40 | 8.40 | 7.65 | 7.85 | 7.85 | -6.44% | 62,013,260 |
| Feb 18, 2026 | 8.00 | 8.56 | 7.96 | 8.39 | 8.39 | 7.29% | 116,966,000 |
| Feb 17, 2026 | 8.12 | 8.20 | 7.67 | 7.82 | 7.82 | -3.81% | 122,541,500 |
| Feb 16, 2026 | 8.59 | 8.65 | 8.06 | 8.13 | 8.13 | -4.91% | 63,826,090 |
| Feb 13, 2026 | 8.10 | 8.76 | 8.05 | 8.55 | 8.55 | 4.01% | 131,137,600 |
| Feb 12, 2026 | 8.50 | 8.79 | 8.00 | 8.22 | 8.22 | -4.42% | 176,912,000 |
| Feb 11, 2026 | 8.74 | 8.94 | 8.40 | 8.60 | 8.60 | -0.35% | 120,603,000 |
| Feb 10, 2026 | 9.40 | 9.40 | 8.44 | 8.63 | 8.63 | -8.39% | 253,676,700 |
| Feb 9, 2026 | 9.13 | 9.58 | 8.94 | 9.42 | 9.42 | 5.37% | 302,440,900 |
| Feb 6, 2026 | 8.64 | 9.16 | 8.36 | 8.94 | 8.94 | 7.58% | 517,815,000 |
| Feb 4, 2026 | 7.42 | 8.35 | 7.40 | 8.31 | 8.31 | 13.06% | 590,867,300 |
| Feb 3, 2026 | 7.11 | 7.39 | 7.11 | 7.35 | 7.35 | 3.38% | 99,508,200 |
| Feb 2, 2026 | 7.15 | 7.23 | 7.05 | 7.11 | 7.11 | 0.14% | 38,314,190 |
| Jan 30, 2026 | 7.15 | 7.37 | 7.07 | 7.10 | 7.10 | -0.28% | 81,415,500 |
| Jan 29, 2026 | 7.27 | 7.46 | 7.03 | 7.12 | 7.12 | -2.47% | 104,156,600 |
| Jan 28, 2026 | 7.06 | 7.44 | 6.93 | 7.30 | 7.30 | 3.69% | 198,692,300 |
| Jan 27, 2026 | 6.98 | 7.19 | 6.75 | 7.04 | 7.04 | 1.00% | 90,164,100 |
| Jan 26, 2026 | 6.74 | 7.22 | 6.64 | 6.97 | 6.97 | 3.41% | 172,825,900 |
| Jan 23, 2026 | 7.10 | 7.18 | 6.56 | 6.74 | 6.74 | -5.07% | 141,541,300 |
| Jan 22, 2026 | 7.10 | 7.39 | 7.04 | 7.10 | 7.10 | 1.28% | 195,894,100 |
| Jan 21, 2026 | 6.88 | 7.08 | 6.62 | 7.01 | 7.01 | 3.85% | 263,237,100 |
| Jan 20, 2026 | 6.64 | 6.80 | 6.51 | 6.75 | 6.75 | 3.05% | 70,448,160 |
| Jan 19, 2026 | 6.55 | 6.65 | 6.45 | 6.55 | 6.55 | 2.34% | 63,311,050 |
| Jan 16, 2026 | 6.20 | 6.45 | 6.20 | 6.40 | 6.40 | 3.90% | 39,195,090 |
| Jan 15, 2026 | 6.34 | 6.43 | 6.14 | 6.16 | 6.16 | -2.69% | 18,991,260 |
| Jan 14, 2026 | 6.40 | 6.55 | 6.29 | 6.33 | 6.33 | -0.31% | 56,267,050 |
| Jan 13, 2026 | 6.41 | 6.48 | 6.32 | 6.35 | 6.35 | - | 43,269,610 |
| Jan 12, 2026 | 6.34 | 6.48 | 6.26 | 6.35 | 6.35 | 0.79% | 30,942,130 |
| Jan 9, 2026 | 6.44 | 6.46 | 6.26 | 6.30 | 6.30 | -2.17% | 21,993,940 |
| Jan 8, 2026 | 6.55 | 6.60 | 6.39 | 6.44 | 6.44 | -1.68% | 52,446,350 |
| Jan 7, 2026 | 6.56 | 6.75 | 6.53 | 6.55 | 6.55 | -0.15% | 77,888,590 |
| Jan 6, 2026 | 6.36 | 6.70 | 6.32 | 6.56 | 6.56 | 3.47% | 109,624,500 |
| Jan 5, 2026 | 6.39 | 6.50 | 6.21 | 6.34 | 6.34 | -0.16% | 75,183,970 |
| Jan 2, 2026 | 6.51 | 6.60 | 6.24 | 6.35 | 6.35 | -1.85% | 100,904,800 |
| Jan 1, 2026 | 5.95 | 6.58 | 5.95 | 6.47 | 6.47 | 9.11% | 372,705,100 |
| Dec 31, 2025 | 5.79 | 6.05 | 5.72 | 5.93 | 5.93 | 3.67% | 95,895,730 |
| Dec 30, 2025 | 5.75 | 5.75 | 5.63 | 5.72 | 5.72 | 0.88% | 11,811,450 |
| Dec 29, 2025 | 5.75 | 5.86 | 5.62 | 5.67 | 5.67 | -1.22% | 18,473,580 |
| Dec 26, 2025 | 5.74 | 5.88 | 5.61 | 5.74 | 5.74 | 1.41% | 33,061,160 |
| Dec 24, 2025 | 5.94 | 5.94 | 5.64 | 5.66 | 5.66 | -3.74% | 50,470,970 |
| Dec 23, 2025 | 6.15 | 6.17 | 5.84 | 5.88 | 5.88 | -3.61% | 39,473,350 |
| Dec 22, 2025 | 5.88 | 6.16 | 5.75 | 6.10 | 6.10 | 4.27% | 112,698,300 |
| Dec 19, 2025 | 5.61 | 5.91 | 5.60 | 5.85 | 5.85 | 4.28% | 116,033,000 |
| Dec 18, 2025 | 5.54 | 5.68 | 5.53 | 5.61 | 5.61 | 1.45% | 16,126,100 |
| Dec 17, 2025 | 5.56 | 5.62 | 5.50 | 5.53 | 5.53 | -0.54% | 43,683,380 |
| Dec 16, 2025 | 5.66 | 5.70 | 5.54 | 5.56 | 5.56 | -1.59% | 20,344,270 |
| Dec 15, 2025 | 5.65 | 5.72 | 5.63 | 5.65 | 5.65 | 0.53% | 14,385,900 |
| Dec 12, 2025 | 5.65 | 5.75 | 5.52 | 5.62 | 5.62 | -0.88% | 9,859,995 |
| Dec 11, 2025 | 5.78 | 5.78 | 5.62 | 5.67 | 5.67 | -0.18% | 17,356,100 |
| Dec 10, 2025 | 5.76 | 5.85 | 5.67 | 5.68 | 5.68 | -1.05% | 31,450,930 |
| Dec 9, 2025 | 5.60 | 5.80 | 5.57 | 5.74 | 5.74 | 3.42% | 86,725,480 |
| Dec 8, 2025 | 5.47 | 5.69 | 5.47 | 5.55 | 5.55 | 2.40% | 46,954,810 |
| 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 |