Pak Elektron Limited (PSX:PAEL)
Pakistan
· Delayed Price · Currency is PKR 39.98
-1.85 (-4.42%)
At close: Mar 6, 2026
Pak Elektron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 41.15 | 41.50 | 39.55 | 39.98 | 39.98 | -4.42% | 4,273,660 |
| Mar 5, 2026 | 40.00 | 42.00 | 40.00 | 41.83 | 41.83 | 4.63% | 6,411,575 |
| Mar 4, 2026 | 39.00 | 40.69 | 37.55 | 39.98 | 39.98 | 1.65% | 15,671,280 |
| Mar 3, 2026 | 41.05 | 42.70 | 38.92 | 39.33 | 39.33 | -9.04% | 38,234,330 |
| Mar 2, 2026 | 43.24 | 43.99 | 43.24 | 43.24 | 43.24 | -9.99% | 8,475,404 |
| Feb 27, 2026 | 48.99 | 49.01 | 47.80 | 48.04 | 48.04 | -2.34% | 2,142,133 |
| Feb 26, 2026 | 47.98 | 49.49 | 47.25 | 49.19 | 49.19 | 2.08% | 5,216,300 |
| Feb 25, 2026 | 50.00 | 50.00 | 47.00 | 48.19 | 48.19 | -1.45% | 3,599,664 |
| Feb 24, 2026 | 48.00 | 50.15 | 44.80 | 48.90 | 48.90 | 1.94% | 11,359,430 |
| Feb 23, 2026 | 48.50 | 51.50 | 47.05 | 47.97 | 47.97 | -1.86% | 8,901,909 |
| Feb 20, 2026 | 49.15 | 50.48 | 46.51 | 48.88 | 48.88 | -0.55% | 6,802,723 |
| Feb 19, 2026 | 54.04 | 54.04 | 48.62 | 49.15 | 49.15 | -9.02% | 5,996,864 |
| Feb 18, 2026 | 52.07 | 54.54 | 52.07 | 54.02 | 54.02 | 4.45% | 6,021,194 |
| Feb 17, 2026 | 52.80 | 53.55 | 51.35 | 51.72 | 51.72 | -1.95% | 3,492,287 |
| Feb 16, 2026 | 54.79 | 54.79 | 52.30 | 52.75 | 52.75 | -2.21% | 3,739,573 |
| Feb 13, 2026 | 53.02 | 55.04 | 52.31 | 53.94 | 53.94 | 1.28% | 4,712,312 |
| Feb 12, 2026 | 55.00 | 55.30 | 52.25 | 53.26 | 53.26 | -2.95% | 6,829,731 |
| Feb 11, 2026 | 56.00 | 56.00 | 54.55 | 54.88 | 54.88 | -1.26% | 3,227,346 |
| Feb 10, 2026 | 56.90 | 56.90 | 55.40 | 55.58 | 55.58 | -1.59% | 2,046,601 |
| Feb 9, 2026 | 55.90 | 56.63 | 55.85 | 56.48 | 56.48 | 1.25% | 3,039,201 |
| Feb 6, 2026 | 57.69 | 57.69 | 55.10 | 55.78 | 55.78 | -2.65% | 3,735,972 |
| Feb 4, 2026 | 58.00 | 58.00 | 57.03 | 57.30 | 57.30 | -0.68% | 2,761,243 |
| Feb 3, 2026 | 56.94 | 57.90 | 56.78 | 57.69 | 57.69 | 1.98% | 4,535,682 |
| Feb 2, 2026 | 56.19 | 56.95 | 56.01 | 56.57 | 56.57 | 0.68% | 2,355,002 |
| Jan 30, 2026 | 56.70 | 57.39 | 55.85 | 56.19 | 56.19 | -0.09% | 5,456,896 |
| Jan 29, 2026 | 57.35 | 57.60 | 56.01 | 56.24 | 56.24 | -1.70% | 10,879,370 |
| Jan 28, 2026 | 58.03 | 58.05 | 57.00 | 57.21 | 57.21 | -0.64% | 3,876,103 |
| Jan 27, 2026 | 59.20 | 59.20 | 57.44 | 57.58 | 57.58 | -3.01% | 10,831,260 |
| Jan 26, 2026 | 60.75 | 61.28 | 59.10 | 59.37 | 59.37 | -2.29% | 13,864,990 |
| Jan 23, 2026 | 61.90 | 61.91 | 60.60 | 60.76 | 60.76 | -1.67% | 3,901,514 |
| Jan 22, 2026 | 61.51 | 62.44 | 61.03 | 61.79 | 61.79 | 0.88% | 14,499,320 |
| Jan 21, 2026 | 62.00 | 62.35 | 60.30 | 61.25 | 61.25 | -1.34% | 12,933,190 |
| Jan 20, 2026 | 63.01 | 63.25 | 61.90 | 62.08 | 62.08 | -1.04% | 11,555,950 |
| Jan 19, 2026 | 63.05 | 64.05 | 62.39 | 62.73 | 62.73 | 0.06% | 35,774,070 |
| Jan 16, 2026 | 62.10 | 63.00 | 61.90 | 62.69 | 62.69 | 1.84% | 9,509,421 |
| Jan 15, 2026 | 63.45 | 63.55 | 60.85 | 61.56 | 61.56 | -2.35% | 10,296,540 |
| Jan 14, 2026 | 62.55 | 64.19 | 62.40 | 63.04 | 63.04 | 1.19% | 26,691,880 |
| Jan 13, 2026 | 61.49 | 62.69 | 60.60 | 62.30 | 62.30 | 2.05% | 21,999,300 |
| Jan 12, 2026 | 61.89 | 62.51 | 61.00 | 61.05 | 61.05 | -1.23% | 10,137,580 |
| Jan 9, 2026 | 63.10 | 63.31 | 60.81 | 61.81 | 61.81 | -1.81% | 29,385,230 |
| Jan 8, 2026 | 59.25 | 64.60 | 59.05 | 62.95 | 62.95 | 6.71% | 76,297,600 |
| Jan 7, 2026 | 58.83 | 59.30 | 58.30 | 58.99 | 58.99 | 0.70% | 8,738,108 |
| Jan 6, 2026 | 59.25 | 59.70 | 58.01 | 58.58 | 58.58 | -0.81% | 9,957,397 |
| Jan 5, 2026 | 58.00 | 60.42 | 57.85 | 59.06 | 59.06 | 2.66% | 36,512,520 |
| Jan 2, 2026 | 57.30 | 58.50 | 56.80 | 57.53 | 57.53 | 1.02% | 19,287,560 |
| Jan 1, 2026 | 57.60 | 57.93 | 56.80 | 56.95 | 56.95 | -0.68% | 6,790,929 |
| Dec 31, 2025 | 56.13 | 57.98 | 56.00 | 57.34 | 57.34 | 2.16% | 33,089,540 |
| Dec 30, 2025 | 55.76 | 56.49 | 55.76 | 56.13 | 56.13 | 0.66% | 9,252,959 |
| Dec 29, 2025 | 54.60 | 55.99 | 54.60 | 55.76 | 55.76 | 2.18% | 11,803,110 |
| Dec 26, 2025 | 54.51 | 55.41 | 54.30 | 54.57 | 54.57 | 0.11% | 8,318,390 |
| Dec 24, 2025 | 54.25 | 54.96 | 54.10 | 54.51 | 54.51 | 0.04% | 3,119,768 |
| Dec 23, 2025 | 54.86 | 55.10 | 54.01 | 54.49 | 54.49 | 0.04% | 2,053,669 |
| Dec 22, 2025 | 54.89 | 54.90 | 54.25 | 54.47 | 54.47 | -0.18% | 3,337,804 |
| Dec 19, 2025 | 55.50 | 55.94 | 54.41 | 54.57 | 54.57 | -1.53% | 3,088,443 |
| Dec 18, 2025 | 56.30 | 56.60 | 55.30 | 55.42 | 55.42 | -1.30% | 5,629,073 |
| Dec 17, 2025 | 55.10 | 56.50 | 55.10 | 56.15 | 56.15 | 1.48% | 8,957,430 |
| Dec 16, 2025 | 55.00 | 56.48 | 54.70 | 55.33 | 55.33 | 1.04% | 10,665,190 |
| Dec 15, 2025 | 54.80 | 55.50 | 54.26 | 54.76 | 54.76 | 0.16% | 5,499,453 |
| Dec 12, 2025 | 54.96 | 55.15 | 54.55 | 54.67 | 54.67 | -0.53% | 3,058,728 |
| Dec 11, 2025 | 55.68 | 55.68 | 54.74 | 54.96 | 54.96 | -1.22% | 5,207,058 |
| Dec 10, 2025 | 55.85 | 56.70 | 55.31 | 55.64 | 55.64 | -0.20% | 16,628,460 |
| Dec 9, 2025 | 54.94 | 56.21 | 54.70 | 55.75 | 55.75 | 2.56% | 18,488,130 |
| Dec 8, 2025 | 53.17 | 54.50 | 53.17 | 54.36 | 54.36 | 2.47% | 10,005,240 |
| Dec 5, 2025 | 53.50 | 53.90 | 52.90 | 53.05 | 53.05 | -0.24% | 3,660,276 |
| Dec 4, 2025 | 53.00 | 54.00 | 52.60 | 53.18 | 53.18 | 0.70% | 5,685,778 |
| Dec 3, 2025 | 53.67 | 53.76 | 52.50 | 52.81 | 52.81 | -1.23% | 3,894,577 |
| Dec 2, 2025 | 54.11 | 54.50 | 53.20 | 53.47 | 53.47 | -0.74% | 6,505,516 |
| Dec 1, 2025 | 53.25 | 54.05 | 52.80 | 53.87 | 53.87 | 1.47% | 15,821,060 |
| Nov 28, 2025 | 52.24 | 53.48 | 52.09 | 53.09 | 53.09 | 1.74% | 11,456,620 |
| Nov 27, 2025 | 52.10 | 52.44 | 51.80 | 52.18 | 52.18 | 0.29% | 2,508,054 |
| Nov 26, 2025 | 52.19 | 52.34 | 51.40 | 52.03 | 52.03 | 0.04% | 5,084,526 |
| Nov 25, 2025 | 52.39 | 52.39 | 51.80 | 52.01 | 52.01 | -0.38% | 4,097,389 |
| Nov 24, 2025 | 51.99 | 52.29 | 51.80 | 52.21 | 52.21 | 0.46% | 2,765,743 |
| Nov 21, 2025 | 53.00 | 53.19 | 51.85 | 51.97 | 51.97 | -1.63% | 5,423,526 |
| Nov 20, 2025 | 53.90 | 53.90 | 52.70 | 52.83 | 52.83 | -0.51% | 3,416,358 |
| Nov 19, 2025 | 53.20 | 54.05 | 53.00 | 53.10 | 53.10 | 0.25% | 13,847,930 |
| Nov 18, 2025 | 53.37 | 53.45 | 52.60 | 52.97 | 52.97 | -0.54% | 4,402,903 |
| Nov 17, 2025 | 53.25 | 53.55 | 52.69 | 53.26 | 53.26 | 0.45% | 6,531,598 |
| Nov 14, 2025 | 53.25 | 53.25 | 52.70 | 53.02 | 53.02 | 0.88% | 4,799,084 |
| Nov 13, 2025 | 52.60 | 53.25 | 52.25 | 52.56 | 52.56 | 0.25% | 5,935,153 |
| Nov 12, 2025 | 51.51 | 52.90 | 51.40 | 52.43 | 52.43 | 1.31% | 14,285,380 |
| Nov 11, 2025 | 54.45 | 54.45 | 51.51 | 51.75 | 51.75 | -5.43% | 19,826,120 |
| Nov 10, 2025 | 54.70 | 55.25 | 53.95 | 54.72 | 54.72 | 1.46% | 13,347,440 |
| Nov 7, 2025 | 54.14 | 54.75 | 53.73 | 53.93 | 53.93 | -0.39% | 10,620,790 |
| Nov 6, 2025 | 54.70 | 54.75 | 53.40 | 54.14 | 54.14 | 0.15% | 14,884,450 |
| Nov 5, 2025 | 53.50 | 54.35 | 52.72 | 54.06 | 54.06 | 2.35% | 25,443,810 |
| Nov 4, 2025 | 53.61 | 53.82 | 51.60 | 52.82 | 52.82 | -1.46% | 20,452,370 |
| Nov 3, 2025 | 53.26 | 54.38 | 52.50 | 53.60 | 53.60 | 0.98% | 20,119,020 |
| Oct 31, 2025 | 49.51 | 53.43 | 49.51 | 53.08 | 53.08 | 9.29% | 39,587,850 |
| Oct 30, 2025 | 48.46 | 51.00 | 46.21 | 48.57 | 48.57 | 1.31% | 44,450,860 |
| Oct 29, 2025 | 51.40 | 51.95 | 47.75 | 47.94 | 47.94 | -6.77% | 37,864,710 |
| Oct 28, 2025 | 53.50 | 54.20 | 50.65 | 51.42 | 51.42 | -3.18% | 7,850,505 |
| Oct 27, 2025 | 54.70 | 54.75 | 52.11 | 53.11 | 53.11 | -2.73% | 5,168,514 |
| Oct 24, 2025 | 55.55 | 56.20 | 54.30 | 54.60 | 54.60 | -1.21% | 4,648,401 |
| Oct 23, 2025 | 56.51 | 56.94 | 54.70 | 55.27 | 55.27 | -2.63% | 7,015,002 |
| Oct 22, 2025 | 57.15 | 57.90 | 56.60 | 56.76 | 56.76 | -0.58% | 6,304,381 |
| Oct 21, 2025 | 57.98 | 58.67 | 56.85 | 57.09 | 57.09 | -0.80% | 16,564,140 |
| Oct 20, 2025 | 55.79 | 57.94 | 55.40 | 57.55 | 57.55 | 4.01% | 20,408,360 |
| Oct 17, 2025 | 55.68 | 55.95 | 54.70 | 55.33 | 55.33 | -0.11% | 5,022,305 |
| Oct 16, 2025 | 56.25 | 57.00 | 55.12 | 55.39 | 55.39 | -1.37% | 7,353,978 |