PAEL share price history Pak Elektron Limited

Pak Elektron Limited (PAEL) has 2,519 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 35.58. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 73.12
Last session: 13 Nov 2026close Rs 35.58
Sessions on file: 2,519123 months
Highest close: Rs 123.7326 May 2017
Lowest close: Rs 8.7923 Jun 2023

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

PAEL month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	35.58	35.80	31.81	116,769,392	9
Oct 2026	32.33	35.24	32.05	51,847,513	22
Sep 2026	35.63	39.34	35.04	76,266,777	22
Aug 2026	39.36	44.38	39.36	87,730,551	19
Jul 2026	42.27	47.02	40.85	220,611,663	23
Jun 2026	45.45	45.45	39.41	272,574,701	20
May 2026	41.39	41.39	37.27	116,874,822	17
Apr 2026	37.58	43.79	32.49	356,791,525	22
Mar 2026	33.20	43.24	32.84	164,181,300	20
Feb 2026	48.04	57.69	47.97	90,515,173	19
Jan 2026	56.19	63.04	56.19	389,176,786	22
Dec 2025	57.34	57.34	52.81	193,769,693	22
Nov 2025	53.09	54.72	51.75	209,248,314	20
Oct 2025	53.08	59.93	47.94	601,191,285	23
Sep 2025	56.68	57.09	51.85	524,591,083	22
Aug 2025	47.76	47.76	40.99	241,797,854	20
Jul 2025	41.55	43.46	40.35	164,198,339	23
Jun 2025	40.96	44.01	34.99	122,374,618	19
May 2025	44.03	46.96	37.01	140,184,030	20
Apr 2025	41.50	47.89	40.78	308,911,029	20
Mar 2025	47.98	48.23	40.90	270,719,916	19
Feb 2025	41.94	42.55	37.59	187,629,987	19
Jan 2025	39.77	44.19	39.77	380,259,249	23
Dec 2024	43.85	44.52	27.71	841,373,363	21
Nov 2024	26.96	29.01	24.43	377,067,044	21
Oct 2024	24.56	25.66	24.42	101,088,840	23
Sep 2024	25.06	27.01	23.61	184,697,413	20
Aug 2024	24.24	26.81	24.23	139,140,497	21
Jul 2024	25.62	28.65	25.03	284,596,112	21
Jun 2024	24.71	25.87	23.84	104,235,169	17
May 2024	25.23	28.98	23.18	440,841,205	21
Apr 2024	22.52	23.92	22.19	175,873,396	18
Mar 2024	22.44	24.27	21.59	151,828,458	21
Feb 2024	21.61	23.88	21.41	163,935,824	19
Jan 2024	21.82	24.00	20.56	196,245,716	23
Dec 2023	22.58	26.07	18.75	509,111,099	20
Nov 2023	17.74	18.31	13.32	270,090,025	21
Oct 2023	13.44	13.44	9.93	163,554,249	22
Sep 2023	9.94	10.48	9.14	44,314,717	20
Aug 2023	9.10	11.73	9.10	48,481,137	22
Jul 2023	11.46	11.92	10.00	131,181,556	20
Jun 2023	9.05	9.86	8.79	48,454,847	19
May 2023	9.54	10.80	9.54	30,330,519	22
Apr 2023	10.57	10.91	10.57	20,664,369	16
Mar 2023	11.30	11.52	9.95	61,846,000	22
Feb 2023	10.22	11.43	10.22	21,715,500	20
Jan 2023	10.92	12.71	10.55	37,715,000	22
Dec 2022	12.95	15.36	11.90	59,154,500	22
Nov 2022	15.39	16.46	15.39	56,627,000	21
Oct 2022	15.43	17.45	15.43	109,483,000	21
Sep 2022	16.03	16.84	15.16	35,545,500	22
Aug 2022	16.51	17.41	14.80	118,440,500	21
Jul 2022	14.86	16.29	14.50	51,401,000	18
Jun 2022	15.89	17.15	15.34	100,858,000	22
May 2022	17.16	17.97	14.91	155,793,000	18
Apr 2022	18.27	19.10	15.15	123,171,500	20
Mar 2022	16.53	19.99	14.96	71,958,000	22
Feb 2022	19.28	24.06	18.63	68,502,000	20
Jan 2022	21.30	22.93	20.49	17,701,000	21
Dec 2021	22.52	23.16	19.29	30,175,000	23
Nov 2021	22.92	28.26	22.83	48,830,500	22
Oct 2021	26.54	28.97	25.31	47,599,500	20
Sep 2021	27.55	33.48	26.69	67,108,000	22
Aug 2021	34.31	34.31	31.11	47,301,500	20
Jul 2021	32.25	35.38	32.25	24,863,500	19
Jun 2021	35.06	36.73	34.82	84,266,000	22
May 2021	34.22	34.22	30.13	33,148,000	15
Apr 2021	30.39	36.08	30.39	86,889,000	22
Mar 2021	33.04	38.46	30.79	103,873,500	22
Feb 2021	38.16	41.53	38.16	109,667,000	19
Jan 2021	41.51	42.38	39.05	204,878,500	21
Dec 2020	40.13	40.13	33.86	296,406,000	22
Nov 2020	32.79	35.18	30.07	120,021,500	21
Oct 2020	32.08	37.04	29.79	193,486,000	21
Sep 2020	33.06	40.37	33.06	271,731,500	22
Aug 2020	34.96	35.35	32.61	314,788,500	20
Jul 2020	32.10	32.10	23.90	469,932,500	22
Jun 2020	22.93	24.36	22.06	124,998,500	22
May 2020	23.26	24.28	22.50	104,453,500	16
Apr 2020	24.09	24.09	18.42	136,835,500	22
Mar 2020	18.57	28.45	16.62	90,909,500	21
Feb 2020	22.06	26.07	21.89	43,128,500	19
Jan 2020	26.76	29.50	26.58	123,398,000	23
Dec 2019	27.07	28.32	25.18	158,434,500	21
Nov 2019	27.10	27.10	18.56	276,159,500	21
Oct 2019	18.77	19.98	17.17	99,061,000	23
Sep 2019	16.84	17.09	14.80	93,785,000	19
Aug 2019	14.44	17.18	14.32	68,439,000	18
Jul 2019	14.97	21.20	14.60	58,695,500	23
Jun 2019	20.02	22.44	19.53	73,000,500	16
May 2019	22.16	23.21	19.22	75,021,500	21
Apr 2019	22.76	23.19	20.30	141,849,000	22
Mar 2019	23.19	25.22	23.19	69,736,000	21
Feb 2019	24.04	28.28	23.29	116,812,000	19
Jan 2019	27.65	28.74	24.41	190,102,500	23
Dec 2018	24.90	27.25	24.73	140,893,500	20
Nov 2018	28.49	33.31	28.49	226,062,000	21
Oct 2018	31.71	32.76	21.96	165,960,000	23
Sep 2018	30.74	33.91	30.74	62,068,500	18
Aug 2018	33.99	42.09	33.99	153,317,500	19
Jul 2018	38.30	40.21	31.82	134,086,500	21
Jun 2018	35.46	39.78	32.67	148,488,000	18
May 2018	38.50	43.97	34.33	148,784,000	22
Apr 2018	45.24	49.68	44.06	110,713,500	21
Mar 2018	45.21	49.01	43.82	145,805,000	21
Feb 2018	48.87	59.77	48.63	81,681,500	19
Jan 2018	60.72	61.85	49.54	184,642,500	23
Dec 2017	47.49	53.67	43.10	106,501,100	19
Nov 2017	53.31	60.37	53.31	96,924,500	22
Oct 2017	58.99	77.97	58.99	112,883,800	22
Sep 2017	75.95	77.06	70.76	72,661,600	19
Aug 2017	73.42	110.33	70.63	127,109,800	22
Jul 2017	103.70	106.08	95.75	79,058,300	21
Jun 2017	110.32	117.76	103.70	69,155,500	18
May 2017	115.52	123.73	106.73	110,637,000	22
Apr 2017	115.36	115.36	90.86	87,602,000	20
Mar 2017	92.10	92.10	83.57	78,571,000	22
Feb 2017	84.37	91.86	84.37	103,248,500	20
Jan 2017	84.31	86.81	74.56	208,671,500	22
Dec 2016	71.28	71.28	67.65	48,352,000	21
Nov 2016	69.92	72.17	69.26	61,092,000	22
Oct 2016	66.32	72.41	66.32	77,045,500	19
Sep 2016	70.77	73.47	70.04	45,312,000	12

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	35.58	-0.61%	8,399,630
12 Nov 2026	35.80	+1.02%	21,421,963
11 Nov 2026	35.44	+1.99%	22,236,032
10 Nov 2026	34.75	+3.79%	14,810,341
6 Nov 2026	33.48	-1.59%	7,009,897
5 Nov 2026	34.02	+2.87%	22,135,625
4 Nov 2026	33.07	+3.64%	17,418,970
3 Nov 2026	31.91	+0.31%	1,696,199
2 Nov 2026	31.81	-1.61%	1,640,735
30 Oct 2026	32.33	-1.19%	4,094,021
29 Oct 2026	32.72	-0.30%	3,923,105
28 Oct 2026	32.82	+0.21%	3,275,962
27 Oct 2026	32.75	+1.08%	1,724,904
26 Oct 2026	32.40	+1.09%	1,388,245
23 Oct 2026	32.05	-2.20%	2,075,888
22 Oct 2026	32.77	-0.91%	1,733,282
21 Oct 2026	33.07	+0.18%	1,682,047
20 Oct 2026	33.01	-1.81%	2,037,310
19 Oct 2026	33.62	-0.44%	832,531
16 Oct 2026	33.77	+0.12%	1,085,121
15 Oct 2026	33.73	+0.42%	2,724,077
14 Oct 2026	33.59	+0.27%	1,338,129
13 Oct 2026	33.50	+0.60%	1,399,535
12 Oct 2026	33.30	-1.94%	2,041,918
9 Oct 2026	33.96	+0.68%	4,533,718
8 Oct 2026	33.73	-0.97%	2,456,054
7 Oct 2026	34.06	+0.24%	2,484,279
6 Oct 2026	33.98	+2.94%	4,512,613
5 Oct 2026	33.01	-5.06%	3,764,151
2 Oct 2026	34.77	-1.33%	1,509,695
1 Oct 2026	35.24	-1.09%	1,230,928
30 Sep 2026	35.63	+0.37%	1,344,516
29 Sep 2026	35.50	-0.67%	1,483,962
28 Sep 2026	35.74	-0.69%	1,633,862
25 Sep 2026	35.99	-0.61%	2,599,048
24 Sep 2026	36.21	-2.21%	2,271,376
23 Sep 2026	37.03	+0.54%	4,402,265
22 Sep 2026	36.83	+0.77%	2,264,242
21 Sep 2026	36.55	-0.79%	5,749,293
18 Sep 2026	36.84	+3.31%	8,230,839
17 Sep 2026	35.66	+1.54%	3,427,871
16 Sep 2026	35.12	-0.59%	872,561
15 Sep 2026	35.33	+0.83%	1,649,907
14 Sep 2026	35.04	-3.50%	1,588,188
11 Sep 2026	36.31	+0.75%	3,749,302
10 Sep 2026	36.04	-2.96%	3,919,531
9 Sep 2026	37.14	-1.77%	1,786,449
8 Sep 2026	37.81	-1.51%	4,424,593
7 Sep 2026	38.39	-1.16%	1,762,408
4 Sep 2026	38.84	-1.27%	2,768,218
3 Sep 2026	39.34	+3.55%	7,894,085
2 Sep 2026	37.99	-1.96%	3,990,237
1 Sep 2026	38.75	-1.55%	8,454,024
31 Aug 2026	39.36	-1.23%	3,224,567
28 Aug 2026	39.85	-1.73%	4,125,751
27 Aug 2026	40.55	-0.81%	12,238,379
25 Aug 2026	40.88	-0.24%	2,818,532
24 Aug 2026	40.98	+1.44%	2,856,698
21 Aug 2026	40.40	-0.83%	3,550,325
20 Aug 2026	40.74	-0.71%	3,752,272

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

PAEL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,519 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.