Pak Elektron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.02	41.24	40.02	40.46	40.46	-2.13%	6,477,238
Apr 27, 2026	42.24	42.65	41.01	41.34	41.34	-2.20%	7,588,251
Apr 24, 2026	41.50	43.00	40.50	42.27	42.27	0.88%	13,223,630
Apr 23, 2026	42.30	42.30	41.21	41.90	41.90	-1.74%	7,266,056
Apr 22, 2026	43.00	43.49	42.40	42.64	42.64	-2.63%	9,427,658
Apr 21, 2026	44.25	45.00	43.60	43.79	43.79	0.64%	32,686,330
Apr 20, 2026	42.51	44.49	41.27	43.51	43.51	1.33%	58,104,620
Apr 17, 2026	41.00	43.74	40.57	42.94	42.94	5.84%	43,159,650
Apr 16, 2026	41.72	42.00	40.25	40.57	40.57	-1.93%	15,742,520
Apr 15, 2026	40.45	42.74	40.45	41.37	41.37	5.00%	41,399,700
Apr 14, 2026	38.61	40.07	38.12	39.40	39.40	5.63%	15,320,020
Apr 13, 2026	38.39	38.39	36.85	37.30	37.30	-5.43%	7,466,938
Apr 10, 2026	39.00	39.84	38.81	39.44	39.44	2.68%	16,625,070
Apr 9, 2026	36.95	38.85	36.01	38.41	38.41	3.67%	22,016,500
Apr 8, 2026	37.05	37.05	37.05	37.05	37.05	10.01%	2,510,197
Apr 7, 2026	32.80	34.00	32.50	33.68	33.68	1.57%	6,110,795
Apr 6, 2026	32.50	33.45	32.02	33.16	33.16	2.06%	5,534,273
Apr 3, 2026	32.01	34.21	32.01	32.49	32.49	-1.93%	10,192,740
Apr 2, 2026	33.20	33.79	32.85	33.13	33.13	-5.59%	6,694,213
Apr 1, 2026	33.95	36.12	33.80	35.09	35.09	5.69%	7,049,236
Mar 31, 2026	33.30	33.85	32.60	33.20	33.20	1.10%	7,734,096
Mar 30, 2026	35.78	35.80	32.40	32.84	32.84	-8.47%	8,147,924
Mar 27, 2026	36.99	37.19	35.80	35.88	35.88	-2.05%	4,909,393
Mar 26, 2026	38.60	38.89	36.40	36.63	36.63	-6.08%	6,527,362
Mar 25, 2026	38.30	39.59	38.30	39.00	39.00	2.42%	9,031,306
Mar 24, 2026	39.02	39.19	38.01	38.08	38.08	1.22%	3,635,549
Mar 19, 2026	37.48	37.88	36.75	37.62	37.62	-0.71%	4,632,163
Mar 18, 2026	35.78	38.49	35.30	37.89	37.89	8.10%	7,723,434
Mar 17, 2026	36.00	36.50	34.45	35.05	35.05	-1.46%	12,528,490
Mar 16, 2026	37.35	37.50	34.66	35.57	35.57	-3.60%	4,015,215
Mar 13, 2026	37.90	38.00	36.25	36.90	36.90	-2.69%	3,178,614
Mar 12, 2026	38.98	38.98	37.70	37.92	37.92	-2.79%	2,901,605
Mar 11, 2026	40.00	40.20	38.75	39.01	39.01	-1.59%	5,165,773
Mar 10, 2026	39.69	39.69	38.55	39.64	39.64	9.87%	6,802,331
Mar 9, 2026	37.02	37.50	35.98	36.08	36.08	-9.75%	4,181,781
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