Pak Elektron Ltd

PKEL
🏛️ pakistan →
55.08
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 54.80 54.80 54.80 54.80 13.0K
09:35 54.80 54.80 54.12 54.25 63.0K
09:40 54.25 54.49 54.15 54.39 76.4K
09:45 54.39 54.39 54.20 54.30 29.9K
09:50 54.30 54.40 54.30 54.40 26.4K
09:55 54.39 54.50 54.35 54.41 22.5K
10:00 54.41 54.42 54.36 54.42 21.5K
10:05 54.42 54.48 54.38 54.47 20.6K
10:10 54.42 54.46 54.38 54.40 32.4K
10:15 54.40 54.48 54.40 54.41 19.3K
10:20 54.41 54.47 54.41 54.43 8.7K
10:25 54.41 54.43 54.40 54.40 15.6K
10:30 54.40 54.48 54.40 54.41 31.0K
10:35 54.41 54.41 54.39 54.39 21.1K
10:40 54.38 54.40 54.38 54.40 8.3K
10:45 54.40 54.45 54.30 54.30 69.9K
10:50 54.30 54.37 54.25 54.25 50.0K
10:55 54.34 54.60 54.25 54.60 128.6K
11:00 54.60 54.85 54.45 54.85 85.1K
11:05 54.85 55.35 54.80 55.34 1,121.2K
11:10 55.35 55.60 55.30 55.30 987.5K
11:15 55.30 55.36 55.15 55.18 102.2K
11:20 55.25 55.25 55.15 55.20 81.2K
11:25 55.20 55.50 55.18 55.22 59.7K
11:30 55.20 55.35 55.10 55.20 195.2K
11:35 55.20 55.40 55.18 55.25 186.3K
11:40 55.25 55.29 55.19 55.20 187.4K
11:45 55.20 55.30 55.20 55.30 95.4K
11:50 55.30 55.30 55.19 55.20 93.9K
11:55 55.20 55.20 55.10 55.15 162.7K
12:00 55.09 55.10 54.95 55.00 98.5K
12:05 55.00 55.15 54.95 55.06 39.6K
12:10 55.04 55.19 55.01 55.10 79.1K
12:15 55.10 55.10 54.87 54.87 233.7K
12:20 54.90 54.99 54.84 54.85 27.1K
12:25 54.85 54.98 54.85 54.87 13.8K
12:30 54.88 54.88 54.85 54.88 19.2K
12:35 54.88 54.88 54.80 54.81 41.1K
12:40 54.85 55.00 54.81 54.90 35.1K
12:45 54.90 54.98 54.83 54.90 18.8K
12:50 54.90 54.90 54.82 54.82 1.6K
12:55 54.83 54.90 54.82 54.90 6.7K
13:00 54.90 54.90 54.84 54.90 22.8K
13:05 54.90 54.90 54.84 54.84 14.4K
13:10 54.90 54.90 54.84 54.84 5.9K
13:15 54.90 54.90 54.80 54.80 33.9K
13:20 54.80 54.94 54.80 54.92 5.5K
13:25 54.84 54.92 54.84 54.84 2.3K
13:30 54.90 54.90 54.75 54.75 30.9K
13:35 54.80 54.85 54.73 54.80 31.8K
13:40 54.90 54.95 54.72 54.85 23.0K
13:45 54.85 54.85 54.71 54.71 33.5K
13:50 54.72 54.74 54.70 54.72 68.3K
13:55 54.75 54.75 54.60 54.61 60.8K
14:00 54.61 54.67 54.61 54.61 4.1K
14:05 54.68 54.70 54.60 54.69 44.3K
14:10 54.70 54.95 54.61 54.65 7.4K
14:15 54.70 54.85 54.65 54.70 98.3K
14:20 54.65 54.70 54.60 54.60 35.0K
14:25 54.60 54.65 54.51 54.60 123.3K
14:30 54.52 54.60 54.52 54.59 57.6K
14:35 54.60 54.65 54.56 54.65 11.1K
14:40 54.60 54.70 54.51 54.51 18.7K
14:45 54.60 54.65 54.51 54.51 18.1K
14:50 54.51 54.70 54.50 54.70 48.1K
14:55 54.65 54.70 54.60 54.69 49.4K
15:00 54.60 54.65 54.44 54.45 137.0K
15:05 54.45 54.54 54.42 54.45 33.5K
15:10 54.45 54.53 54.35 54.35 137.1K
15:15 54.40 54.46 54.25 54.34 238.1K
15:20 54.30 54.39 54.25 54.38 190.3K
15:25 54.30 54.53 54.25 54.41 145.0K
16:25 54.37 54.37 54.37 54.37 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 55.01 57.19 54.70 55.08 56.3M
2025-09-26 54.50 55.70 54.40 54.93 12.3M
2025-09-25 54.90 55.70 54.12 54.37 6.4M
2025-09-24 54.73 55.20 54.15 54.40 3.9M
2025-09-23 54.80 55.15 54.49 54.73 7.5M
2025-09-22 55.25 55.51 54.07 54.29 8.4M
2025-09-19 55.99 57.15 54.80 55.14 16.5M
2025-09-18 56.02 56.40 55.40 55.59 8.4M
2025-09-17 56.12 56.80 55.11 55.51 7.9M
2025-09-16 55.25 56.49 55.25 55.73 15.1M
2025-09-15 54.76 55.25 53.70 54.78 5.2M
2025-09-12 56.40 56.50 54.35 54.52 13.5M
2025-09-11 55.00 57.00 55.00 56.23 27.0M
2025-09-10 55.60 56.66 54.35 54.84 15.7M
2025-09-09 57.41 57.99 55.25 55.58 12.8M
2025-09-08 53.59 58.10 53.50 57.09 37.5M
2025-09-05 53.00 53.99 52.90 53.26 21.4M
2025-09-04 52.00 53.00 51.60 52.61 16.6M
2025-09-03 52.50 53.50 51.50 51.85 21.4M
2025-09-02 53.39 55.15 51.75 52.47 52.7M
2025-09-01 48.17 52.54 47.85 52.54 47.5M
2025-08-29 46.88 48.60 46.11 47.76 26.0M
2025-08-28 45.30 47.30 45.21 46.83 51.2M
2025-08-27 43.55 45.45 43.11 45.06 25.6M
2025-08-26 43.50 44.40 43.50 43.70 5.2M
2025-08-25 44.20 44.45 43.50 43.66 4.9M
2025-08-22 45.68 45.74 43.79 44.00 12.7M
2025-08-21 42.33 46.20 42.33 45.36 57.2M
2025-08-20 42.89 43.00 42.20 42.33 1.9M
2025-08-19 42.70 43.20 42.06 42.92 3.0M
2025-08-18 42.81 43.28 42.61 42.84 4.2M
2025-08-15 42.99 43.00 42.30 42.57 4.1M
2025-08-13 42.50 42.61 42.05 42.47 3.0M
2025-08-12 42.00 42.80 41.90 42.11 3.3M
2025-08-11 41.60 42.18 41.60 41.95 2.8M
2025-08-08 42.05 42.16 41.26 41.51 3.1M
2025-08-07 42.77 43.00 42.00 42.05 3.7M
2025-08-06 43.01 43.74 42.70 42.77 13.2M
2025-08-05 41.10 42.75 40.90 42.49 13.3M
2025-08-04 41.20 41.40 40.80 40.99 1.1M
2025-08-01 41.59 41.80 40.90 41.02 2.3M
2025-07-31 41.40 41.85 41.00 41.55 5.1M
2025-07-30 40.55 41.40 39.80 40.35 6.5M
2025-07-29 41.01 41.90 40.45 40.55 4.8M
2025-07-28 40.99 41.56 40.50 40.93 3.9M
2025-07-25 40.50 40.86 40.00 40.47 2.9M
2025-07-24 41.19 41.25 40.65 40.73 2.0M
2025-07-23 41.21 41.40 40.70 40.94 3.1M
2025-07-22 41.20 41.44 40.76 41.15 2.9M
2025-07-21 41.00 41.45 40.58 41.00 2.4M
2025-07-18 42.16 42.40 40.86 40.96 3.9M
2025-07-17 41.72 42.50 41.70 42.05 5.0M
2025-07-16 41.82 42.10 41.24 41.72 2.8M
2025-07-15 43.25 43.40 41.60 41.79 7.2M
2025-07-14 43.80 44.70 43.01 43.25 15.4M
2025-07-11 42.25 43.80 42.00 43.46 16.4M
2025-07-10 42.12 42.85 41.90 42.18 4.8M
2025-07-09 42.80 43.00 41.70 41.97 7.4M
2025-07-08 43.80 43.80 42.75 42.88 10.0M
2025-07-07 41.95 44.00 41.89 43.30 30.2M
2025-07-04 41.00 41.80 40.92 41.28 6.2M
2025-07-03 41.25 41.60 40.50 40.96 6.3M
2025-07-02 41.49 41.70 40.95 41.07 4.1M
2025-07-01 41.19 42.06 40.89 41.16 11.0M
2025-06-30 40.00 41.65 39.60 40.96 13.3M
2025-06-27 39.38 40.29 39.10 39.95 5.0M
2025-06-26 40.32 40.40 39.20 39.29 6.5M
2025-06-25 39.00 40.75 38.80 40.18 12.3M
2025-06-24 37.90 38.49 37.51 38.49 11.4M
2025-06-23 38.00 38.25 34.98 34.99 9.1M
2025-06-20 39.49 39.97 38.71 38.87 4.7M
2025-06-19 40.65 40.95 39.00 39.32 3.3M
2025-06-18 41.20 41.24 40.29 40.49 2.3M
2025-06-17 41.50 41.85 41.00 41.15 3.3M
2025-06-16 41.00 42.00 41.00 41.44 2.6M
2025-06-13 43.04 43.04 40.81 41.46 9.5M
2025-06-12 43.99 44.74 43.04 43.22 9.4M
2025-06-11 43.18 44.44 43.00 43.85 7.8M
2025-06-10 43.74 43.74 43.00 43.18 2.5M
2025-06-05 44.00 44.00 43.30 43.42 4.1M
2025-06-04 44.20 44.35 43.61 43.89 8.5M
2025-06-03 43.33 44.20 43.21 44.01 4.2M
2025-06-02 44.03 44.22 43.20 43.34 2.5M
2025-05-30 44.75 44.91 43.92 44.03 4.0M
2025-05-29 44.06 45.12 43.85 44.59 7.0M
2025-05-27 43.40 44.49 42.80 44.04 4.9M
2025-05-26 43.89 43.89 43.00 43.31 1.8M
2025-05-23 44.07 44.39 43.49 43.67 3.1M
2025-05-22 44.87 45.44 43.90 44.04 3.7M
2025-05-21 44.74 45.05 44.20 44.95 4.9M
2025-05-20 44.95 45.44 44.30 44.52 4.3M
2025-05-19 45.34 45.70 44.10 44.67 3.3M
2025-05-16 47.00 47.65 45.06 45.34 18.2M
2025-05-15 46.50 47.20 46.03 46.96 7.9M
2025-05-14 45.40 46.41 44.80 46.13 7.2M
2025-05-13 45.50 45.50 43.50 45.30 7.9M
2025-05-12 44.24 44.24 43.60 44.24 11.7M
2025-05-09 36.10 40.70 35.50 40.22 8.9M
2025-05-08 41.49 41.80 36.55 37.01 11.3M
2025-05-07 40.00 42.40 39.51 40.61 7.9M
2025-05-06 44.10 44.49 42.93 43.10 6.6M
2025-05-05 42.51 44.19 41.95 43.89 8.1M
2025-05-02 42.49 42.98 42.00 42.50 7.4M
2025-04-30 42.90 42.90 40.60 41.50 5.9M
2025-04-29 41.28 43.80 41.28 43.20 10.4M
2025-04-28 44.99 45.00 41.50 41.90 18.1M
2025-04-25 45.03 45.68 43.45 44.31 10.9M
2025-04-24 44.85 46.55 43.10 45.02 10.2M
2025-04-23 47.84 48.00 45.80 45.90 13.5M
2025-04-22 47.75 49.47 47.15 47.84 25.8M
2025-04-21 46.64 48.29 46.49 47.89 21.7M
2025-04-18 47.44 47.75 46.32 46.60 11.0M
2025-04-17 46.30 47.39 46.30 47.02 9.5M
2025-04-16 46.70 46.98 46.00 46.49 9.1M
2025-04-15 47.48 47.69 46.70 46.83 9.3M
2025-04-14 47.53 47.90 46.22 47.07 17.5M
2025-04-11 45.00 47.90 44.12 47.18 40.7M
2025-04-10 44.50 44.86 43.55 44.86 20.1M
2025-04-09 41.90 41.90 40.25 40.78 6.0M
2025-04-08 42.15 43.10 41.83 42.00 6.3M
2025-04-07 44.15 44.15 40.32 42.01 33.5M
2025-04-04 46.55 47.00 44.66 44.80 13.8M
2025-04-03 46.89 47.00 45.40 46.41 15.8M
2025-03-27 47.51 48.24 47.06 47.98 12.0M
2025-03-26 47.00 48.66 46.70 47.48 29.2M
2025-03-25 45.59 47.00 44.56 45.90 23.5M
2025-03-24 48.20 48.50 45.40 45.87 28.6M
2025-03-21 48.35 48.90 47.40 48.18 9.8M
2025-03-20 49.00 49.55 48.00 48.23 19.2M
2025-03-19 45.30 48.63 44.05 48.14 36.1M
2025-03-18 45.98 46.10 44.70 44.95 13.3M
2025-03-17 42.80 46.36 42.80 45.54 48.3M
2025-03-14 41.97 43.10 41.65 42.62 13.2M
2025-03-13 40.91 41.80 40.91 41.62 3.7M
2025-03-12 41.51 41.95 40.97 41.10 4.0M
2025-03-11 40.70 41.96 40.69 41.22 5.7M
2025-03-10 41.67 41.71 40.70 40.90 4.1M
2025-03-07 41.50 41.98 40.81 41.51 5.2M
2025-03-06 41.00 41.74 41.00 41.30 2.8M
2025-03-05 41.90 42.30 40.90 41.10 5.0M
2025-03-04 41.99 42.00 40.90 41.86 4.1M
2025-03-03 42.00 42.35 41.25 41.76 2.8M
2025-02-28 42.48 43.00 41.52 41.94 6.0M
2025-02-27 42.30 43.49 42.20 42.55 12.9M
2025-02-26 42.90 43.11 41.75 42.08 19.4M
2025-02-25 43.00 43.50 40.50 41.47 16.3M
2025-02-24 41.24 42.94 40.53 42.49 18.1M
2025-02-21 41.10 42.40 40.97 41.14 19.0M
2025-02-20 39.25 41.00 38.90 40.81 13.2M
2025-02-19 39.43 39.43 38.20 38.99 5.4M
2025-02-18 37.59 39.33 37.59 39.08 4.2M
2025-02-17 38.36 38.50 37.50 37.59 3.7M
2025-02-14 40.50 40.50 38.04 38.36 5.6M
2025-02-13 40.62 41.45 40.02 40.31 4.5M
2025-02-12 40.50 41.30 39.90 40.91 9.5M
2025-02-11 39.97 40.73 39.18 40.52 9.9M
2025-02-10 37.75 40.20 37.15 39.65 10.2M
2025-02-07 37.80 38.48 37.50 37.75 3.5M
2025-02-06 39.44 39.65 37.48 37.96 6.8M
2025-02-04 38.20 39.50 37.32 39.14 9.6M
2025-02-03 39.56 39.99 37.60 37.95 9.9M
2025-01-31 40.69 41.60 39.45 39.77 13.7M
2025-01-30 40.90 41.30 40.45 40.55 9.5M
2025-01-29 41.60 41.75 40.53 40.98 10.1M
2025-01-28 42.11 42.49 40.30 41.13 14.4M
2025-01-27 41.50 42.99 41.20 41.85 22.8M
2025-01-24 41.70 42.40 41.12 41.28 8.5M
2025-01-23 40.06 41.65 40.06 41.24 10.8M
2025-01-22 41.00 41.85 39.80 40.06 11.5M
2025-01-21 43.05 43.38 40.98 41.42 9.3M
2025-01-20 43.05 44.25 43.00 43.14 15.6M
2025-01-17 42.00 43.11 41.00 42.97 10.1M
2025-01-16 42.69 42.85 41.35 41.54 5.1M
2025-01-15 42.80 43.30 42.50 42.69 9.2M
2025-01-14 42.85 43.38 41.90 42.80 13.2M
2025-01-13 41.89 43.49 41.41 42.86 15.2M
2025-01-10 40.75 42.35 40.10 41.74 18.3M
2025-01-09 41.80 42.69 40.20 40.87 23.1M
2025-01-08 42.24 42.95 40.75 41.17 16.7M
2025-01-07 41.25 42.24 38.65 41.70 20.4M
2025-01-06 44.50 44.69 40.40 41.53 30.6M
2025-01-03 43.83 45.20 43.75 44.19 32.6M
2025-01-02 43.41 45.65 43.30 43.49 34.0M
2025-01-01 43.50 44.70 42.90 43.46 25.6M