Air Link Communication Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	24.480	24.700	23.000	23.200	23.200	1,259,119
2023-08-29	24.700	25.890	24.030	24.320	24.320	4,160,487
2023-08-28	23.700	24.890	23.700	24.510	24.510	1,531,450
2023-08-25	24.250	24.500	23.010	24.100	24.100	1,797,778
2023-08-24	24.200	24.500	23.800	23.980	23.980	692,442
2023-08-23	24.280	24.640	23.750	24.000	24.000	849,513
2023-08-22	24.200	24.400	23.400	23.860	23.860	657,086
2023-08-21	24.500	25.480	23.750	23.900	23.900	416,838
2023-08-18	25.480	25.480	24.650	24.720	24.720	1,221,135
2023-08-17	25.450	25.540	24.800	25.220	25.220	1,318,203
2023-08-16	25.820	26.250	25.200	25.380	25.380	3,006,277
2023-08-15	24.000	25.070	23.600	25.070	25.070	4,762,584
2023-08-11	23.090	23.700	23.090	23.320	23.320	386,623
2023-08-10	24.060	24.320	22.850	23.150	23.150	766,439
2023-08-09	23.010	24.230	23.010	23.810	23.810	1,392,275
2023-08-08	24.650	24.650	23.000	23.300	23.300	1,970,841
2023-08-07	25.350	25.630	24.320	24.640	24.640	622,753
2023-08-04	25.330	26.030	25.110	25.350	25.350	2,098,636
2023-08-03	26.500	27.000	25.700	25.870	25.870	2,319,867
2023-08-02	26.800	27.300	26.300	26.480	26.480	2,593,429
2023-08-01	25.500	27.000	25.000	26.670	26.670	5,360,991
2023-07-31	25.500	25.640	25.060	25.120	25.120	1,403,152
2023-07-27	25.490	25.910	25.000	25.080	25.080	1,510,587
2023-07-26	25.000	25.890	25.000	25.310	25.310	2,026,430
2023-07-25	24.550	25.210	24.550	24.860	24.860	2,261,436
2023-07-24	25.750	25.770	24.600	24.750	24.750	3,034,707
2023-07-21	25.900	26.220	25.060	25.310	25.310	2,352,043
2023-07-20	24.970	26.200	24.320	25.530	25.530	5,415,573
2023-07-19	25.900	26.470	24.600	24.860	24.860	2,777,908
2023-07-18	27.750	27.880	25.900	26.150	26.150	4,353,903
2023-07-17	29.470	29.990	27.300	27.730	27.730	6,595,669
2023-07-14	27.450	28.190	27.450	27.900	27.900	1,952,643
2023-07-13	28.000	28.500	27.250	27.530	27.530	4,180,905
2023-07-12	28.400	29.090	27.250	27.860	27.860	3,792,847
2023-07-11	26.840	28.220	26.500	28.210	28.210	8,626,666
2023-07-10	24.500	26.250	24.500	26.250	26.250	5,317,148
2023-07-07	23.000	24.620	23.000	24.420	24.420	4,236,353
2023-07-06	22.250	23.000	22.100	22.900	22.900	1,678,977
2023-07-05	22.160	23.100	21.770	22.250	22.250	5,262,326
2023-07-04	21.840	22.650	21.020	22.160	22.160	2,781,812
2023-07-03	21.320	21.320	20.710	21.320	21.320	3,650,441
2023-06-27	19.250	20.190	18.820	19.830	19.830	2,845,117
2023-06-26	18.450	19.450	18.350	19.370	19.370	2,238,555
2023-06-23	18.590	18.590	17.950	18.090	18.090	826,722
2023-06-22	18.780	18.900	18.250	18.280	18.280	349,895
2023-06-21	19.500	19.500	18.750	18.930	18.930	338,587
2023-06-20	19.420	19.780	19.050	19.150	19.150	766,827
2023-06-19	20.340	20.350	19.500	19.600	19.600	330,568
2023-06-16	20.000	20.400	19.820	20.160	20.160	350,631
2023-06-15	20.800	21.200	20.000	20.050	20.050	850,397
2023-06-14	20.500	21.100	20.500	20.790	20.790	1,107,232
2023-06-13	21.390	21.390	20.500	20.740	20.740	512,249
2023-06-12	21.750	21.850	21.250	21.410	21.410	309,989
2023-06-09	21.990	21.990	21.600	21.700	21.700	465,577
2023-06-08	22.000	22.130	21.530	21.610	21.610	761,349
2023-06-07	21.650	22.290	21.650	21.920	21.920	2,523,589
2023-06-06	21.990	22.090	21.300	21.630	21.630	3,918,000
2023-06-05	21.700	22.250	21.520	21.900	21.900	2,482,000
2023-06-02	21.380	22.680	20.900	21.900	21.900	3,501,500
2023-06-01	21.200	21.490	20.900	21.100	21.100	1,229,500

← NewerPage 14 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.