Air Link Communication Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	62.650	64.400	61.110	61.900	61.900	10,957,486
2023-11-23	63.000	65.810	59.500	62.750	62.750	23,885,914
2023-11-22	57.490	61.220	56.500	61.220	61.220	15,161,698
2023-11-21	62.990	64.700	55.980	56.950	56.950	22,874,215
2023-11-20	60.500	60.520	58.990	60.520	60.520	4,067,604
2023-11-17	53.750	56.300	53.510	56.300	56.300	6,180,458
2023-11-16	49.150	52.370	48.600	52.370	52.370	15,209,583
2023-11-15	49.300	49.800	48.200	48.720	48.720	4,953,378
2023-11-14	49.700	49.900	47.610	48.770	48.770	8,186,052
2023-11-13	48.500	50.540	48.150	49.490	49.490	15,772,961
2023-11-10	44.850	47.010	44.850	47.010	47.010	7,088,830
2023-11-08	41.000	43.730	41.000	43.730	43.730	7,118,353
2023-11-07	41.000	42.120	40.250	40.680	40.680	9,205,262
2023-11-06	41.500	41.750	40.300	40.490	40.490	6,948,853
2023-11-03	40.300	42.220	40.300	41.060	41.060	14,276,345
2023-11-02	37.690	40.280	37.300	39.410	39.410	12,317,264
2023-11-01	37.500	38.000	37.010	37.470	37.470	5,128,438
2023-10-31	38.200	38.250	37.020	37.530	37.530	2,801,623
2023-10-30	37.000	38.250	36.100	37.860	37.860	10,667,882
2023-10-27	37.010	38.080	35.790	36.210	36.210	8,133,715
2023-10-26	35.370	37.730	35.350	37.290	37.290	9,558,819
2023-10-25	35.130	35.600	34.500	35.100	35.100	3,530,493
2023-10-24	35.500	36.490	35.150	35.420	35.420	5,702,345
2023-10-23	34.970	35.550	34.050	35.230	35.230	11,015,397
2023-10-20	31.530	33.070	31.500	33.070	33.070	5,318,992
2023-10-19	28.300	30.760	28.120	30.760	30.760	7,912,825
2023-10-18	29.490	30.020	28.000	28.610	28.610	6,125,696
2023-10-17	29.550	31.800	29.250	31.480	31.480	8,969,556
2023-10-16	29.010	30.600	28.500	29.690	29.690	3,649,896
2023-10-13	28.010	29.700	27.900	28.960	28.960	4,094,811
2023-10-12	27.250	28.300	27.050	27.900	27.900	2,286,433
2023-10-11	27.650	28.000	27.050	27.190	27.190	1,349,302
2023-10-10	27.500	28.400	27.490	27.840	27.840	3,162,153
2023-10-09	26.200	27.580	26.110	27.450	27.450	2,429,685
2023-10-06	26.810	26.900	26.200	26.430	26.430	1,844,825
2023-10-05	26.100	27.220	25.850	26.680	26.680	9,770,180
2023-10-04	23.850	25.410	23.640	25.320	25.320	6,076,059
2023-10-03	23.800	24.290	23.560	23.640	23.640	1,191,585
2023-10-02	23.700	24.000	23.570	23.630	23.630	515,589
2023-09-28	24.300	24.440	23.450	23.620	23.620	2,672,703
2023-09-27	24.230	24.990	24.000	24.130	24.130	2,948,063
2023-09-26	22.610	24.300	22.610	24.000	24.000	4,233,167
2023-09-25	22.720	23.000	22.550	22.600	22.600	295,913
2023-09-22	22.690	22.990	22.350	22.700	22.700	880,446
2023-09-21	21.950	22.550	21.950	22.360	22.360	502,781
2023-09-20	22.490	22.490	22.000	22.060	22.060	181,644
2023-09-19	22.200	22.650	22.100	22.300	22.300	769,729
2023-09-18	22.350	22.350	21.790	22.000	22.000	203,528
2023-09-15	22.060	22.750	22.000	22.060	22.060	471,973
2023-09-14	22.470	22.470	21.910	22.020	22.020	316,315
2023-09-13	22.390	22.490	22.110	22.350	22.350	85,337
2023-09-12	22.500	22.900	22.100	22.260	22.260	265,635
2023-09-11	23.250	23.250	22.500	22.780	22.780	291,159
2023-09-08	22.700	23.480	22.700	22.900	22.900	469,004
2023-09-07	22.900	23.180	22.350	22.530	22.530	882,474
2023-09-06	22.500	22.900	22.230	22.680	22.680	990,511
2023-09-05	22.440	22.550	22.000	22.300	22.300	1,204,554
2023-09-04	22.100	22.450	22.100	22.310	22.310	223,171
2023-09-01	21.500	22.460	21.500	22.010	22.010	972,389
2023-08-31	23.030	23.450	21.460	21.660	21.660	3,100,020

← NewerPage 13 of 21 · 1,242 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.