K-Electric Ltd (KELE)

KELE
🏛️ Pakistan →
7.13
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 6.29 6.47 6.29 6.38 40,783.6K
09:35 6.38 6.68 6.37 6.54 53,687.3K
09:40 6.55 6.55 6.43 6.45 20,904.5K
09:45 6.44 6.48 6.38 6.40 10,730.4K
09:50 6.40 6.43 6.38 6.42 3,877.8K
09:55 6.42 6.53 6.42 6.47 21,121.3K
10:00 6.47 6.48 6.43 6.46 2,445.1K
10:05 6.46 6.49 6.43 6.45 4,826.7K
10:10 6.44 6.45 6.40 6.43 5,752.7K
10:15 6.42 6.44 6.42 6.42 842.2K
10:20 6.42 6.45 6.42 6.44 1,023.2K
10:25 6.44 6.45 6.42 6.44 3,075.5K
10:30 6.44 6.49 6.42 6.48 4,970.1K
10:35 6.45 6.51 6.44 6.48 10,109.6K
10:40 6.48 6.50 6.45 6.48 3,831.8K
10:45 6.48 6.53 6.47 6.53 2,138.4K
10:50 6.53 6.55 6.50 6.50 5,225.5K
10:55 6.50 6.50 6.47 6.49 1,033.3K
11:00 6.48 6.49 6.47 6.47 449.1K
11:05 6.47 6.49 6.46 6.47 600.6K
11:10 6.48 6.48 6.38 6.38 7,680.9K
11:15 6.39 6.43 6.38 6.42 1,644.6K
11:20 6.42 6.43 6.39 6.39 1,044.3K
11:25 6.40 6.40 6.38 6.40 873.3K
11:30 6.40 6.40 6.36 6.37 1,958.8K
11:35 6.37 6.38 6.28 6.30 12,099.8K
11:40 6.30 6.34 6.30 6.34 3,991.2K
11:45 6.34 6.39 6.34 6.37 1,325.2K
11:50 6.38 6.44 6.37 6.42 2,001.1K
11:55 6.42 6.45 6.41 6.44 1,409.9K
12:00 6.44 6.45 6.40 6.41 1,241.9K
12:05 6.41 6.44 6.37 6.43 1,072.1K
12:10 6.44 6.45 6.38 6.39 1,542.0K
12:15 6.40 6.43 6.37 6.39 1,384.1K
12:20 6.39 6.40 6.38 6.39 252.8K
12:25 6.38 6.39 6.35 6.37 402.6K
12:30 6.39 6.39 6.37 6.37 136.0K
12:35 6.38 6.43 6.38 6.43 684.8K
12:40 6.42 6.45 6.41 6.42 662.5K
12:45 6.44 6.48 6.40 6.41 3,313.9K
12:50 6.42 6.49 6.42 6.44 3,601.6K
12:55 6.44 6.47 6.42 6.44 800.7K
13:00 6.44 6.49 6.44 6.47 2,535.8K
13:05 6.47 6.49 6.44 6.48 1,044.2K
13:10 6.48 6.49 6.44 6.45 2,991.3K
13:15 6.44 6.48 6.43 6.43 3,322.3K
13:20 6.44 6.44 6.42 6.42 1,439.9K
13:25 6.44 6.44 6.38 6.38 1,227.2K
13:30 6.42 6.42 6.35 6.38 1,333.1K
13:35 6.39 6.40 6.34 6.37 1,804.6K
13:40 6.35 6.38 6.34 6.35 339.8K
13:45 6.34 6.35 6.21 6.34 14,293.5K
13:50 6.34 6.40 6.33 6.39 2,428.1K
13:55 6.37 6.38 6.30 6.35 3,332.6K
14:00 6.34 6.37 6.33 6.35 1,001.7K
14:05 6.35 6.35 6.32 6.34 456.2K
14:10 6.34 6.36 6.33 6.34 477.8K
14:15 6.34 6.36 6.33 6.35 579.6K
14:20 6.34 6.35 6.30 6.30 3,742.1K
14:25 6.32 6.34 6.30 6.34 731.2K
14:30 6.34 6.35 6.33 6.35 470.7K
14:35 6.35 6.36 6.32 6.33 1,250.8K
14:40 6.34 6.44 6.33 6.42 11,212.8K
14:45 6.42 6.45 6.40 6.42 1,227.9K
14:50 6.43 6.48 6.42 6.45 3,074.3K
14:55 6.45 6.53 6.42 6.43 11,731.7K
15:00 6.42 6.45 6.23 6.36 20,304.6K
15:05 6.35 6.35 6.24 6.28 19,717.7K
15:10 6.28 6.31 6.26 6.30 5,740.9K
15:15 6.29 6.53 6.25 6.42 20,038.0K
15:20 6.43 6.47 6.27 6.27 37,382.1K
15:25 6.27 6.29 6.19 6.25 24,868.8K
16:25 6.31 6.31 6.31 6.31 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 7.30 7.30 7.00 7.13 112.6M
2025-09-25 7.30 7.50 6.95 7.38 406.3M
2025-09-24 6.30 7.30 6.19 7.12 659.2M
2025-09-23 6.25 6.68 6.15 6.31 446.7M
2025-09-22 5.76 6.19 5.76 6.11 236.0M
2025-09-19 5.80 5.96 5.61 5.76 94.3M
2025-09-18 5.62 5.79 5.57 5.75 37.3M
2025-09-17 5.65 5.74 5.60 5.62 30.6M
2025-09-16 5.47 5.66 5.42 5.59 32.9M
2025-09-15 5.31 5.45 5.28 5.38 10.9M
2025-09-12 5.55 5.56 5.33 5.36 18.9M
2025-09-11 5.42 5.79 5.35 5.54 69.8M
2025-09-10 5.75 5.75 5.51 5.60 61.3M
2025-09-09 5.73 5.90 5.70 5.75 169.6M
2025-09-08 5.37 5.64 5.37 5.62 93.7M
2025-09-05 5.34 5.47 5.32 5.34 26.7M
2025-09-04 5.26 5.47 5.26 5.34 45.3M
2025-09-03 5.26 5.33 5.23 5.26 13.6M
2025-09-02 5.43 5.47 5.24 5.27 31.7M
2025-09-01 5.36 5.47 5.31 5.43 85.9M
2025-08-29 5.21 5.35 5.10 5.32 71.7M
2025-08-28 5.01 5.20 4.98 5.17 50.2M
2025-08-27 5.00 5.05 4.97 4.98 7.9M
2025-08-26 5.05 5.06 4.97 5.00 12.2M
2025-08-25 5.10 5.10 5.00 5.01 14.0M
2025-08-22 5.01 5.04 4.97 5.00 5.7M
2025-08-21 5.06 5.08 4.91 4.95 18.9M
2025-08-20 5.08 5.09 5.00 5.02 11.0M
2025-08-19 5.20 5.20 5.02 5.04 15.2M
2025-08-18 5.10 5.20 5.06 5.15 11.6M
2025-08-15 5.16 5.16 5.05 5.06 9.9M
2025-08-13 5.16 5.32 5.12 5.14 9.4M
2025-08-12 5.20 5.31 5.14 5.25 23.4M
2025-08-11 5.15 5.25 5.05 5.15 19.6M
2025-08-08 5.05 5.24 5.01 5.09 14.9M
2025-08-07 5.03 5.14 4.98 5.04 19.7M
2025-08-06 5.10 5.11 5.00 5.02 13.4M
2025-08-05 5.09 5.16 5.05 5.07 9.6M
2025-08-04 5.18 5.19 5.06 5.09 8.1M
2025-08-01 5.05 5.18 5.03 5.11 11.8M
2025-07-31 5.10 5.17 5.01 5.04 16.9M
2025-07-30 5.05 5.16 5.04 5.08 13.4M
2025-07-29 5.15 5.18 5.01 5.04 11.1M
2025-07-28 5.17 5.25 5.13 5.15 19.6M
2025-07-25 5.21 5.26 5.09 5.17 25.0M
2025-07-24 5.28 5.28 5.18 5.21 13.5M
2025-07-23 5.35 5.35 5.21 5.22 13.1M
2025-07-22 5.49 5.49 5.31 5.32 12.5M
2025-07-21 5.50 5.57 5.38 5.43 53.2M
2025-07-18 5.28 5.43 5.28 5.31 30.8M
2025-07-17 5.22 5.34 5.21 5.27 14.6M
2025-07-16 5.20 5.34 5.20 5.25 13.4M
2025-07-15 5.38 5.50 5.24 5.27 56.7M
2025-07-14 5.10 5.37 5.10 5.33 42.8M
2025-07-11 5.15 5.15 5.04 5.07 6.8M
2025-07-10 5.10 5.16 5.08 5.12 5.8M
2025-07-09 5.18 5.19 5.07 5.10 8.8M
2025-07-08 5.16 5.20 5.00 5.13 9.8M
2025-07-07 5.12 5.18 5.06 5.14 23.7M
2025-07-04 5.20 5.20 5.07 5.10 6.5M
2025-07-03 5.15 5.24 5.10 5.15 19.1M
2025-07-02 5.15 5.25 5.10 5.13 14.8M
2025-07-01 5.25 5.29 5.16 5.19 9.3M
2025-06-30 5.30 5.30 5.15 5.25 13.4M
2025-06-27 5.15 5.30 5.12 5.20 15.3M
2025-06-26 5.25 5.30 5.01 5.07 25.5M
2025-06-25 5.18 5.33 5.18 5.25 7.8M
2025-06-24 5.19 5.42 5.15 5.24 54.3M
2025-06-23 4.91 5.08 4.82 4.89 23.7M
2025-06-20 5.06 5.20 5.01 5.13 14.4M
2025-06-19 5.25 5.33 5.03 5.06 21.2M
2025-06-18 5.30 5.33 5.20 5.22 7.5M
2025-06-17 5.40 5.46 5.24 5.26 15.3M
2025-06-16 5.30 5.48 5.30 5.38 22.3M
2025-06-13 5.31 5.39 5.22 5.34 20.6M
2025-06-12 5.81 5.81 5.40 5.47 38.5M
2025-06-11 5.75 5.82 5.52 5.71 35.0M
2025-06-10 6.01 6.03 5.57 5.62 59.1M
2025-06-05 5.41 5.94 5.29 5.83 179.7M
2025-06-04 5.36 5.50 5.25 5.41 41.4M
2025-06-03 5.09 5.35 4.90 5.32 144.6M
2025-06-02 5.32 5.39 5.07 5.09 30.9M
2025-05-30 5.53 5.57 5.25 5.32 47.7M
2025-05-29 5.55 5.60 5.33 5.52 119.6M
2025-05-27 6.15 6.15 5.66 5.89 267.6M
2025-05-26 5.72 5.72 5.46 5.72 246.9M
2025-05-23 4.73 4.75 4.65 4.72 10.0M
2025-05-22 4.80 4.89 4.66 4.71 42.8M
2025-05-21 4.44 4.83 4.38 4.75 103.7M
2025-05-20 4.36 4.45 4.35 4.39 3.8M
2025-05-19 4.40 4.46 4.35 4.39 8.6M
2025-05-16 4.50 4.55 4.37 4.40 19.5M
2025-05-15 4.30 4.56 4.30 4.45 40.2M
2025-05-14 4.31 4.45 4.27 4.29 15.7M
2025-05-13 4.57 4.57 4.11 4.34 23.8M
2025-05-12 4.51 4.67 4.25 4.56 114.5M
2025-05-09 3.92 4.05 3.81 4.01 14.5M
2025-05-08 4.22 4.30 3.60 3.92 27.1M
2025-05-07 4.15 4.38 4.05 4.22 19.3M
2025-05-06 4.23 4.47 4.22 4.38 42.3M
2025-05-05 4.06 4.27 3.98 4.16 17.6M
2025-05-02 4.03 4.09 3.98 4.02 14.8M
2025-04-30 4.09 4.09 3.96 4.00 17.6M
2025-04-29 4.10 4.20 4.06 4.11 12.1M
2025-04-28 4.21 4.25 4.05 4.08 8.6M
2025-04-25 4.21 4.30 4.11 4.20 17.0M
2025-04-24 4.31 4.41 4.22 4.24 15.5M
2025-04-23 4.45 4.45 4.35 4.36 8.5M
2025-04-22 4.50 4.50 4.40 4.41 10.1M
2025-04-21 4.58 4.60 4.46 4.50 7.2M
2025-04-18 4.44 4.66 4.42 4.53 22.9M
2025-04-17 4.48 4.50 4.42 4.44 9.5M
2025-04-16 4.50 4.55 4.42 4.43 15.8M
2025-04-15 4.48 4.58 4.46 4.52 11.0M
2025-04-14 4.54 4.66 4.46 4.52 13.9M
2025-04-11 4.59 4.60 4.41 4.54 9.7M
2025-04-10 4.40 4.68 4.40 4.54 57.9M
2025-04-09 4.25 4.27 4.11 4.21 54.5M
2025-04-08 4.21 4.32 4.21 4.28 19.0M
2025-04-07 4.40 4.40 3.95 4.19 23.9M
2025-04-04 4.57 4.59 4.42 4.44 7.8M
2025-04-03 4.36 4.53 4.31 4.50 10.5M
2025-03-27 4.51 4.51 4.36 4.39 11.0M
2025-03-26 4.45 4.51 4.41 4.50 5.3M
2025-03-25 4.45 4.50 4.35 4.43 6.6M
2025-03-24 4.50 4.54 4.40 4.41 10.1M
2025-03-21 4.62 4.64 4.49 4.51 6.4M
2025-03-20 4.70 4.77 4.61 4.62 12.3M
2025-03-19 4.62 4.67 4.56 4.63 5.5M
2025-03-18 4.57 4.72 4.57 4.62 16.4M
2025-03-17 4.45 4.60 4.45 4.57 12.2M
2025-03-14 4.45 4.47 4.37 4.45 6.0M
2025-03-13 4.42 4.47 4.41 4.45 8.1M
2025-03-12 4.44 4.47 4.39 4.40 2.8M
2025-03-11 4.49 4.49 4.40 4.43 4.3M
2025-03-10 4.50 4.62 4.44 4.50 16.7M
2025-03-07 4.45 4.50 4.44 4.46 5.7M
2025-03-06 4.31 4.47 4.31 4.44 6.4M
2025-03-05 4.42 4.53 4.36 4.37 7.4M
2025-03-04 4.40 4.48 4.38 4.42 6.6M
2025-03-03 4.45 4.48 4.40 4.42 2.2M
2025-02-28 4.55 4.55 4.42 4.45 6.2M
2025-02-27 4.53 4.58 4.50 4.51 6.9M
2025-02-26 4.58 4.69 4.46 4.50 15.7M
2025-02-25 4.89 4.89 4.60 4.62 17.2M
2025-02-24 4.62 4.85 4.61 4.79 27.2M
2025-02-21 4.75 4.99 4.60 4.67 24.7M
2025-02-20 4.99 5.05 4.65 4.71 59.0M
2025-02-19 4.25 5.19 4.25 4.88 180.9M
2025-02-18 4.22 4.30 4.15 4.23 11.8M
2025-02-17 4.30 4.32 4.18 4.21 14.2M
2025-02-14 4.36 4.39 4.27 4.28 5.6M
2025-02-13 4.40 4.50 4.33 4.35 5.4M
2025-02-12 4.50 4.55 4.42 4.46 5.3M
2025-02-11 4.46 4.57 4.46 4.49 6.0M
2025-02-10 4.35 4.48 4.29 4.45 6.6M
2025-02-07 4.26 4.40 4.23 4.29 18.7M
2025-02-06 4.43 4.44 4.29 4.32 8.2M
2025-02-04 4.46 4.53 4.40 4.43 20.6M
2025-02-03 4.59 4.62 4.43 4.44 13.3M
2025-01-31 4.65 4.74 4.57 4.60 15.8M
2025-01-30 4.65 4.74 4.54 4.67 17.0M
2025-01-29 4.57 4.72 4.54 4.58 29.7M
2025-01-28 4.48 4.55 4.43 4.49 17.7M
2025-01-27 4.61 4.69 4.51 4.53 14.9M
2025-01-24 4.66 4.80 4.62 4.65 14.9M
2025-01-23 4.66 4.72 4.57 4.60 15.1M
2025-01-22 4.78 4.82 4.63 4.66 12.0M
2025-01-21 4.89 4.89 4.75 4.78 6.1M
2025-01-20 4.91 4.96 4.85 4.86 3.1M
2025-01-17 4.81 4.98 4.75 4.91 16.2M
2025-01-16 4.96 4.96 4.80 4.81 9.5M
2025-01-15 5.10 5.10 4.90 4.91 20.0M
2025-01-14 4.95 5.07 4.80 5.00 33.4M
2025-01-13 4.71 4.94 4.67 4.88 18.0M
2025-01-10 4.80 4.84 4.68 4.77 19.8M
2025-01-09 4.90 4.90 4.66 4.76 48.7M
2025-01-08 5.10 5.19 4.79 4.86 20.6M
2025-01-07 5.04 5.09 4.74 5.03 45.7M
2025-01-06 5.11 5.26 4.90 4.98 37.4M
2025-01-03 5.40 5.40 5.07 5.18 47.0M
2025-01-02 5.55 5.65 5.37 5.39 18.2M
2025-01-01 5.60 5.70 5.52 5.52 14.6M