Air Link Communication Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	74.050	74.800	73.850	74.250	74.250	2,260,797
2024-05-20	74.490	75.700	74.010	74.560	74.560	3,991,093
2024-05-17	74.480	75.010	73.800	73.950	73.950	3,412,853
2024-05-16	74.960	75.080	73.800	74.060	74.060	2,841,719
2024-05-15	75.940	76.330	74.400	74.570	74.570	4,981,759
2024-05-14	75.490	77.090	74.500	75.500	75.500	9,983,976
2024-05-13	73.000	76.800	72.600	75.050	75.050	14,323,482
2024-05-10	73.600	74.400	73.000	73.160	73.160	5,463,910
2024-05-09	72.720	73.700	71.110	73.070	73.070	4,642,686
2024-05-08	71.990	72.900	69.500	72.260	72.260	6,030,276
2024-05-07	73.830	74.200	71.000	71.600	71.600	6,197,092
2024-05-06	73.550	75.480	73.300	73.830	73.830	9,532,950
2024-05-03	69.500	73.250	69.300	72.250	72.250	11,388,880
2024-05-02	71.700	72.300	67.800	68.610	68.610	11,362,649
2024-04-30	78.980	79.990	73.060	73.060	73.060	22,168,617
2024-04-29	81.000	83.300	77.900	78.980	78.980	18,015,525
2024-04-26	80.000	82.490	78.510	80.960	80.960	13,108,687
2024-04-25	80.500	82.400	78.950	79.740	79.740	24,074,665
2024-04-24	72.950	78.390	72.500	78.340	78.340	25,939,673
2024-04-23	77.000	77.250	72.150	72.920	72.920	17,823,916
2024-04-22	71.400	75.160	71.250	75.160	75.160	14,735,724
2024-04-19	64.800	69.920	64.800	69.920	69.920	20,689,531
2024-04-18	66.400	66.500	64.510	65.040	65.040	3,307,075
2024-04-17	66.980	68.180	65.750	66.030	66.030	4,973,591
2024-04-16	64.990	68.750	64.320	67.000	67.000	18,984,438
2024-04-15	62.610	66.300	62.500	64.640	64.640	10,782,397
2024-04-09	63.490	64.100	62.110	63.710	63.710	4,565,006
2024-04-08	62.040	64.480	62.030	63.100	63.100	7,894,623
2024-04-04	62.000	62.640	61.610	61.960	61.960	2,119,164
2024-04-03	61.480	62.450	61.150	61.810	61.810	2,458,239
2024-04-02	61.390	61.900	60.800	61.180	61.180	2,673,173
2024-04-01	62.000	62.400	60.750	60.930	60.930	1,950,159
2024-03-29	62.990	63.000	61.410	61.760	61.760	3,138,485
2024-03-28	61.010	64.000	61.010	62.450	62.450	11,340,947
2024-03-27	60.700	61.200	60.340	60.570	60.570	2,107,462
2024-03-26	60.800	61.500	59.850	60.430	60.430	4,467,891
2024-03-25	61.250	61.550	60.390	60.530	60.530	2,252,834
2024-03-22	61.250	62.250	60.910	61.170	61.170	2,804,619
2024-03-21	62.990	63.660	61.000	61.550	61.550	4,384,010
2024-03-20	64.490	65.200	62.560	62.810	62.810	4,574,486
2024-03-19	61.900	66.400	61.550	63.780	63.780	15,531,083
2024-03-18	63.010	63.400	61.510	62.180	62.180	2,339,097
2024-03-15	63.400	64.750	62.000	62.410	62.410	7,836,725
2024-03-14	60.500	63.480	60.500	63.150	63.150	8,571,924
2024-03-13	61.110	63.600	57.810	59.050	59.050	8,535,510
2024-03-12	67.000	68.500	61.500	62.170	62.170	18,280,574
2024-03-11	61.750	65.750	61.550	65.750	65.750	11,863,990
2024-03-08	60.250	61.800	60.130	61.160	61.160	10,240,733
2024-03-07	59.500	60.390	58.080	59.920	59.920	7,233,006
2024-03-06	60.130	60.900	59.190	59.620	59.620	5,261,971
2024-03-05	60.700	61.500	59.400	60.130	60.130	7,384,007
2024-03-04	61.990	61.990	60.250	60.450	60.450	5,339,479
2024-03-01	59.800	62.000	59.200	60.840	60.840	7,634,474
2024-02-29	60.050	60.850	59.500	59.590	59.590	3,759,292
2024-02-28	60.370	61.000	59.520	59.740	59.740	3,985,929
2024-02-27	62.510	63.190	60.000	60.490	60.490	11,357,271
2024-02-26	58.900	61.990	58.500	61.490	61.490	17,460,496
2024-02-23	58.120	58.810	57.550	58.230	58.230	3,894,962
2024-02-22	58.120	59.670	57.110	58.740	58.740	9,039,847
2024-02-21	57.000	58.500	56.200	57.900	57.900	8,954,277

← NewerPage 11 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-31	2.0000 PKR
2025-10-14	4.5000 PKR
2025-03-10	2.5000 PKR
2024-09-19	4.0000 PKR
2024-02-07	2.0000 PKR
2023-10-18	2.5000 PKR
2022-10-20	1.0000 PKR
2021-10-20	1.3438 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.