K-Electric Ltd (KELE)

KELE
🏛️ Pakistan →
7.15
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 2.50 2.80 2.44 2.70 69.8M
2022-12-29 2.40 2.59 2.37 2.49 20.1M
2022-12-28 2.42 2.47 2.31 2.40 17.8M
2022-12-27 2.46 2.46 2.38 2.43 2.5M
2022-12-26 2.36 2.48 2.36 2.47 4.9M
2022-12-23 2.36 2.40 2.30 2.38 2.1M
2022-12-22 2.33 2.40 2.27 2.35 3.7M
2022-12-21 2.30 2.38 2.27 2.30 7.7M
2022-12-20 2.46 2.47 2.24 2.29 20.0M
2022-12-19 2.47 2.48 2.41 2.46 5.1M
2022-12-16 2.45 2.47 2.42 2.45 2.4M
2022-12-15 2.55 2.56 2.44 2.46 10.1M
2022-12-14 2.53 2.56 2.51 2.51 2.1M
2022-12-13 2.56 2.57 2.52 2.54 3.3M
2022-12-12 2.60 2.60 2.53 2.55 2.9M
2022-12-09 2.60 2.60 2.53 2.55 2.0M
2022-12-08 2.60 2.65 2.55 2.55 2.3M
2022-12-07 2.60 2.68 2.58 2.62 2.3M
2022-12-06 2.57 2.62 2.56 2.59 0.9M
2022-12-05 2.63 2.76 2.52 2.60 6.8M
2022-12-02 2.62 2.71 2.60 2.63 2.0M
2022-12-01 2.63 2.70 2.58 2.66 4.2M
2022-11-30 2.64 2.64 2.57 2.58 5.7M
2022-11-29 2.60 2.65 2.57 2.59 7.5M
2022-11-28 2.70 2.71 2.57 2.59 29.0M
2022-11-25 2.81 2.81 2.75 2.77 3.3M
2022-11-24 2.79 2.82 2.78 2.79 1.9M
2022-11-23 2.83 2.83 2.78 2.79 3.4M
2022-11-22 2.85 2.85 2.80 2.80 2.1M
2022-11-21 2.85 2.87 2.80 2.80 2.3M
2022-11-18 2.82 2.90 2.81 2.88 3.9M
2022-11-17 2.82 2.85 2.81 2.82 5.1M
2022-11-16 2.81 2.84 2.80 2.81 2.3M
2022-11-15 2.82 2.85 2.80 2.82 0.8M
2022-11-14 2.85 2.85 2.81 2.83 1.5M
2022-11-11 2.88 2.90 2.84 2.90 2.6M
2022-11-10 2.83 2.89 2.82 2.85 6.2M
2022-11-08 2.88 2.88 2.80 2.81 2.5M
2022-11-07 2.79 2.90 2.78 2.85 2.1M
2022-11-04 2.76 2.78 2.70 2.78 3.1M
2022-11-03 2.80 2.86 2.77 2.80 4.8M
2022-11-02 2.84 2.86 2.77 2.78 1.6M
2022-11-01 2.73 2.86 2.73 2.81 3.5M
2022-10-31 2.78 2.78 2.70 2.72 4.3M
2022-10-28 2.82 2.82 2.68 2.72 13.2M
2022-10-27 2.80 2.87 2.76 2.77 10.2M
2022-10-26 2.92 2.92 2.76 2.78 12.3M
2022-10-25 3.00 3.00 2.90 2.93 2.9M
2022-10-24 3.00 3.04 2.93 2.94 4.2M
2022-10-21 3.01 3.03 2.92 2.93 4.0M
2022-10-20 2.94 3.08 2.94 2.99 22.9M
2022-10-19 2.90 2.94 2.88 2.94 1.7M
2022-10-18 2.90 2.96 2.89 2.90 1.9M
2022-10-17 2.93 2.96 2.89 2.91 3.4M
2022-10-14 2.98 3.00 2.91 2.92 9.0M
2022-10-13 3.08 3.09 2.98 2.98 4.7M
2022-10-12 3.08 3.18 3.04 3.06 34.4M
2022-10-11 2.98 3.01 2.94 2.97 4.4M
2022-10-10 3.03 3.07 2.96 2.96 4.4M
2022-10-07 3.07 3.10 3.00 3.00 4.8M
2022-10-06 3.01 3.10 3.01 3.05 14.4M
2022-10-05 2.94 3.05 2.94 2.97 11.6M
2022-10-04 2.90 3.05 2.90 2.93 19.4M
2022-10-03 2.96 2.98 2.89 2.91 4.2M
2022-09-30 2.96 3.04 2.95 2.98 15.7M
2022-09-29 3.04 3.04 2.93 2.99 11.2M
2022-09-28 3.05 3.10 3.02 3.07 9.7M
2022-09-27 2.95 3.05 2.95 3.02 12.8M
2022-09-26 2.86 3.00 2.84 2.93 15.2M
2022-09-23 3.00 3.01 2.82 2.85 11.9M
2022-09-22 2.87 3.03 2.86 2.97 12.5M
2022-09-21 3.03 3.10 2.88 2.88 40.3M
2022-09-20 3.10 3.10 2.96 3.01 18.4M
2022-09-19 3.24 3.24 3.05 3.08 5.6M
2022-09-16 3.15 3.24 3.08 3.22 19.6M
2022-09-15 3.19 3.23 3.11 3.12 11.1M
2022-09-14 3.20 3.23 3.13 3.16 14.8M
2022-09-13 3.20 3.30 3.20 3.20 6.9M
2022-09-12 3.15 3.27 3.15 3.24 5.0M
2022-09-09 3.17 3.18 3.13 3.15 1.1M
2022-09-08 3.17 3.19 3.12 3.15 2.3M
2022-09-07 3.21 3.24 3.15 3.16 2.8M
2022-09-06 3.20 3.26 3.17 3.20 3.4M
2022-09-05 3.25 3.27 3.18 3.20 6.1M
2022-09-02 3.30 3.32 3.22 3.30 4.9M
2022-09-01 3.29 3.33 3.24 3.27 6.4M
2022-08-31 3.33 3.39 3.22 3.24 15.1M
2022-08-30 3.65 3.68 3.29 3.29 38.2M
2022-08-29 3.50 3.57 3.42 3.56 15.8M
2022-08-26 3.43 3.62 3.35 3.51 50.6M
2022-08-25 3.46 3.48 3.37 3.37 6.5M
2022-08-24 3.41 3.57 3.40 3.44 20.8M
2022-08-23 3.35 3.48 3.35 3.41 25.2M
2022-08-22 3.43 3.45 3.32 3.35 14.7M
2022-08-19 3.50 3.55 3.41 3.43 13.3M
2022-08-18 3.75 3.79 3.41 3.50 58.0M
2022-08-17 3.29 3.75 3.27 3.74 209.1M
2022-08-16 3.36 3.47 3.27 3.27 13.9M
2022-08-15 3.20 3.43 3.16 3.35 58.6M
2022-08-12 3.10 3.19 3.07 3.15 12.6M
2022-08-11 3.08 3.18 3.08 3.08 19.2M
2022-08-10 2.95 3.09 2.95 3.06 9.6M
2022-08-05 2.90 3.00 2.89 2.97 4.6M
2022-08-04 2.90 2.95 2.87 2.88 2.0M
2022-08-03 2.82 2.95 2.82 2.90 4.7M
2022-08-02 2.83 2.85 2.79 2.83 3.4M
2022-08-01 2.86 2.89 2.82 2.83 1.8M
2022-07-29 2.90 2.92 2.82 2.87 7.1M
2022-07-28 2.89 2.92 2.89 2.90 3.1M
2022-07-27 2.91 2.91 2.82 2.84 2.5M
2022-07-26 2.90 2.92 2.85 2.86 1.4M
2022-07-25 3.00 3.00 2.86 2.90 1.7M
2022-07-22 2.90 2.95 2.89 2.92 1.7M
2022-07-21 3.03 3.04 2.91 2.93 3.1M
2022-07-20 3.03 3.05 2.99 3.04 4.8M
2022-07-19 3.07 3.16 3.00 3.00 19.6M
2022-07-18 2.96 3.07 2.96 3.05 10.3M
2022-07-15 3.10 3.11 3.02 3.08 4.0M
2022-07-14 2.93 3.12 2.93 3.09 32.2M
2022-07-13 2.87 2.94 2.85 2.94 3.5M
2022-07-07 2.89 2.89 2.81 2.88 2.6M
2022-07-06 2.90 2.90 2.85 2.86 1.3M
2022-07-05 2.87 2.89 2.84 2.86 0.9M
2022-07-04 2.90 2.97 2.86 2.87 2.5M
2022-07-01 3.00 3.03 2.90 2.90 4.5M
2022-06-30 3.09 3.12 3.00 3.00 17.5M
2022-06-29 3.10 3.13 2.97 3.09 14.4M
2022-06-28 3.14 3.18 3.04 3.08 28.0M
2022-06-27 2.86 3.14 2.86 3.12 32.0M
2022-06-24 2.88 3.00 2.65 2.86 36.7M
2022-06-23 2.69 2.94 2.69 2.85 28.0M
2022-06-22 2.70 2.72 2.65 2.66 5.5M
2022-06-21 2.55 2.72 2.55 2.67 5.8M
2022-06-20 2.61 2.63 2.54 2.58 1.2M
2022-06-17 2.60 2.65 2.57 2.62 2.6M
2022-06-16 2.55 2.60 2.52 2.57 4.0M
2022-06-15 2.58 2.59 2.49 2.53 3.5M
2022-06-14 2.54 2.60 2.50 2.56 7.4M
2022-06-13 2.64 2.66 2.54 2.55 6.5M
2022-06-10 2.55 2.65 2.52 2.62 2.1M
2022-06-09 2.50 2.55 2.50 2.54 0.7M
2022-06-08 2.52 2.53 2.47 2.48 3.8M
2022-06-07 2.50 2.54 2.47 2.49 0.9M
2022-06-06 2.50 2.52 2.46 2.46 3.6M
2022-06-03 2.62 2.65 2.40 2.47 30.1M
2022-06-02 2.61 2.70 2.57 2.70 1.0M
2022-06-01 2.60 2.65 2.60 2.61 0.5M
2022-05-31 2.64 2.70 2.61 2.61 1.7M
2022-05-30 2.66 2.70 2.66 2.67 1.7M
2022-05-27 2.64 2.75 2.63 2.68 15.5M
2022-05-26 2.52 2.59 2.51 2.56 5.7M
2022-05-25 2.52 2.58 2.47 2.52 15.1M
2022-05-24 2.51 2.54 2.49 2.49 4.3M
2022-05-23 2.58 2.60 2.49 2.49 6.1M
2022-05-20 2.59 2.70 2.53 2.56 19.2M
2022-05-19 2.64 2.65 2.57 2.59 2.7M
2022-05-18 2.60 2.63 2.52 2.58 3.0M
2022-05-17 2.51 2.60 2.51 2.54 2.9M
2022-05-16 2.65 2.66 2.50 2.55 5.2M
2022-05-13 2.58 2.71 2.57 2.70 1.4M
2022-05-12 2.69 2.69 2.53 2.64 3.2M
2022-05-11 2.70 2.70 2.51 2.60 6.3M
2022-05-10 2.69 2.73 2.65 2.69 6.1M
2022-05-09 2.85 2.85 2.64 2.69 6.8M
2022-05-06 2.84 2.87 2.80 2.82 4.0M
2022-04-28 2.90 2.91 2.81 2.84 8.8M
2022-04-27 2.91 2.93 2.88 2.89 4.2M
2022-04-26 3.00 3.00 2.88 2.90 6.4M
2022-04-25 3.00 3.04 2.96 2.97 4.3M
2022-04-22 2.92 2.96 2.90 2.93 2.5M
2022-04-21 3.00 3.00 2.91 2.92 6.6M
2022-04-20 3.05 3.06 2.95 2.96 4.5M
2022-04-19 3.10 3.13 3.01 3.03 4.7M
2022-04-18 3.10 3.20 3.08 3.08 6.1M
2022-04-15 3.12 3.14 3.08 3.10 4.8M
2022-04-14 3.05 3.10 3.02 3.08 4.4M
2022-04-13 3.06 3.19 3.03 3.06 17.8M
2022-04-12 3.13 3.13 3.01 3.07 7.5M
2022-04-11 3.02 3.13 3.02 3.12 11.4M
2022-04-08 2.94 2.95 2.88 2.91 6.9M
2022-04-07 2.95 2.95 2.90 2.90 7.7M
2022-04-06 2.92 2.97 2.90 2.92 5.3M
2022-04-05 2.90 2.98 2.89 2.91 5.7M
2022-04-04 3.00 3.08 2.88 2.91 16.0M
2022-04-01 3.12 3.12 3.05 3.10 6.1M
2022-03-31 3.11 3.22 2.92 3.14 56.1M
2022-03-30 3.09 3.24 2.90 3.08 38.4M
2022-03-29 3.06 3.16 3.00 3.08 11.2M
2022-03-28 2.91 3.10 2.88 3.08 6.6M
2022-03-25 2.93 2.94 2.90 2.91 6.0M
2022-03-24 2.93 2.94 2.89 2.93 3.2M
2022-03-22 2.94 3.00 2.90 2.92 4.0M
2022-03-21 2.99 3.03 2.93 2.97 2.3M
2022-03-18 3.00 3.04 2.88 2.94 8.8M
2022-03-17 3.01 3.07 2.97 2.97 4.9M
2022-03-16 3.07 3.14 3.00 3.02 6.6M
2022-03-15 3.03 3.07 2.99 3.03 2.5M
2022-03-14 3.04 3.08 3.02 3.05 1.0M
2022-03-11 3.06 3.09 3.03 3.08 2.4M
2022-03-10 3.10 3.15 3.04 3.05 4.8M
2022-03-09 3.03 3.13 3.02 3.07 4.3M
2022-03-08 3.10 3.14 3.04 3.06 2.4M
2022-03-07 3.18 3.18 3.04 3.08 4.6M
2022-03-04 3.19 3.20 3.13 3.16 1.6M
2022-03-03 3.20 3.28 3.10 3.17 7.6M
2022-03-02 3.24 3.24 3.20 3.20 1.1M
2022-03-01 3.30 3.34 3.22 3.25 5.8M
2022-02-28 3.24 3.32 3.19 3.28 5.0M
2022-02-25 3.17 3.33 3.17 3.26 5.5M
2022-02-24 3.22 3.30 3.10 3.13 14.5M
2022-02-23 3.25 3.35 3.20 3.27 2.5M
2022-02-22 3.31 3.31 3.17 3.26 7.4M
2022-02-21 3.44 3.44 3.27 3.27 8.9M
2022-02-18 3.41 3.54 3.41 3.47 8.8M
2022-02-17 3.55 3.55 3.41 3.44 8.9M
2022-02-16 3.67 3.67 3.48 3.52 23.6M
2022-02-15 3.43 3.57 3.37 3.49 22.7M
2022-02-14 3.39 3.49 3.27 3.37 6.4M
2022-02-11 3.23 3.59 3.24 3.37 12.0M
2022-02-10 3.39 3.39 3.24 3.27 5.2M
2022-02-09 3.34 3.49 3.34 3.36 13.8M
2022-02-08 3.20 3.37 3.20 3.35 10.2M
2022-02-07 3.24 3.24 3.17 3.17 2.4M
2022-02-04 3.30 3.30 3.20 3.20 2.5M
2022-02-03 3.30 3.44 3.25 3.26 7.7M
2022-02-02 3.25 3.25 3.20 3.23 1.4M
2022-02-01 3.18 3.25 3.18 3.24 3.0M
2022-01-31 3.16 3.16 3.12 3.12 0.9M
2022-01-28 3.14 3.16 3.10 3.13 3.1M
2022-01-27 3.11 3.13 3.08 3.13 6.5M
2022-01-26 3.10 3.12 3.05 3.08 3.3M
2022-01-25 3.15 3.15 3.07 3.09 4.6M
2022-01-24 3.14 3.14 3.08 3.10 3.1M
2022-01-21 3.13 3.17 3.10 3.13 3.8M
2022-01-20 3.16 3.16 3.08 3.10 11.5M
2022-01-19 3.26 3.26 3.14 3.14 3.9M
2022-01-18 3.30 3.32 3.25 3.27 2.0M
2022-01-17 3.30 3.32 3.26 3.27 2.5M
2022-01-14 3.34 3.36 3.31 3.31 2.7M
2022-01-13 3.38 3.38 3.30 3.32 2.2M
2022-01-12 3.37 3.39 3.30 3.33 5.5M
2022-01-11 3.39 3.39 3.29 3.32 5.7M
2022-01-10 3.33 3.35 3.30 3.32 1.7M
2022-01-07 3.33 3.34 3.27 3.32 1.9M
2022-01-06 3.38 3.38 3.28 3.28 5.1M
2022-01-05 3.40 3.42 3.36 3.37 2.2M
2022-01-04 3.31 3.49 3.30 3.37 6.7M
2022-01-03 3.39 3.39 3.30 3.32 6.2M