Air Link Communication Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	21.450	21.650	21.010	21.130	21.130	4,131,500
2023-05-30	20.410	21.510	19.500	21.260	21.260	21,324,500
2023-05-29	20.490	21.150	19.850	20.010	20.010	2,324,000
2023-05-26	20.650	20.980	19.800	20.150	20.150	1,450,000
2023-05-25	21.490	21.730	20.520	20.610	20.610	3,680,500
2023-05-24	21.710	21.950	21.050	21.240	21.240	2,245,000
2023-05-23	22.600	22.600	21.500	21.600	21.600	1,691,000
2023-05-22	22.720	23.050	22.100	22.300	22.300	5,197,500
2023-05-19	20.700	21.970	20.530	21.970	21.970	6,096,000
2023-05-18	99.250	103.20	99.250	102.20	16.710	4,104,500
2023-05-17	99.500	102.45	98.000	99.350	16.244	3,462,500
2023-05-16	19.550	20.100	19.100	19.880	19.880	6,094,000
2023-05-15	18.670	19.450	18.600	19.350	19.350	3,033,500
2023-05-12	19.500	19.500	18.800	18.930	18.930	454,000
2023-05-11	19.290	19.600	19.150	19.340	19.340	1,768,000
2023-05-10	18.500	19.250	18.500	19.050	19.050	1,934,500
2023-05-09	19.050	19.460	18.650	18.880	18.880	3,096,000
2023-05-08	19.500	19.900	19.000	19.080	19.080	5,141,500
2023-05-05	19.140	20.690	19.060	19.490	19.490	7,590,500
2023-05-04	18.150	19.650	18.150	19.450	19.450	8,164,000
2023-05-03	18.720	18.720	18.000	18.280	18.280	1,519,500
2023-05-02	18.900	18.900	18.650	18.720	18.720	925,000
2023-04-28	19.100	19.250	18.800	18.990	18.990	402,500
2023-04-27	18.540	19.680	18.500	19.240	19.240	437,000
2023-04-26	18.200	18.700	18.130	18.420	18.420	389,000
2023-04-20	18.250	18.300	18.000	18.130	18.130	110,500
2023-04-19	18.780	18.780	18.190	18.290	18.290	13,000
2023-04-18	18.300	18.300	18.000	18.250	18.250	35,000
2023-04-17	18.210	18.350	18.100	18.210	18.210	30,500
2023-04-13	18.050	18.400	18.000	18.100	18.100	182,500
2023-04-12	18.300	18.350	17.970	18.140	18.140	101,500
2023-04-11	18.550	18.600	18.000	18.150	18.150	314,500
2023-04-10	18.700	19.000	18.550	18.570	18.570	63,500
2023-04-07	18.900	18.940	18.710	18.900	18.900	19,000
2023-04-06	18.990	19.000	18.850	18.880	18.880	48,000
2023-04-05	19.250	19.250	18.560	18.580	18.580	103,500
2023-04-04	19.010	19.010	18.760	18.920	18.920	48,000
2023-04-03	19.860	19.860	19.020	19.190	19.190	410,500
2023-03-31	19.550	21.000	19.150	20.230	20.230	1,086,000
2023-03-30	19.750	20.770	18.500	19.940	19.940	1,649,000
2023-03-29	19.650	19.650	19.240	19.330	19.330	893,000
2023-03-28	19.990	20.000	19.340	19.580	19.580	151,000
2023-03-27	19.900	19.990	19.660	19.720	19.720	45,500
2023-03-24	19.740	19.990	19.730	19.830	19.830	11,500
2023-03-22	20.800	20.950	19.950	20.170	20.170	195,500
2023-03-21	20.720	21.200	20.550	20.630	20.630	324,000
2023-03-20	20.950	21.190	20.800	20.870	20.870	98,000
2023-03-17	21.180	21.290	20.700	20.740	20.740	122,000
2023-03-16	21.410	21.650	20.850	20.940	20.940	1,745,000
2023-03-15	21.070	21.700	21.000	21.410	21.410	226,000
2023-03-14	21.150	21.400	21.100	21.170	21.170	315,500
2023-03-13	21.000	21.700	21.000	21.380	21.380	257,500
2023-03-10	20.900	21.500	20.750	21.050	21.050	179,500
2023-03-09	20.530	20.950	20.530	20.780	20.780	56,500
2023-03-08	20.760	21.000	20.700	20.740	20.740	57,500
2023-03-07	21.500	21.500	21.000	21.000	21.000	36,000
2023-03-06	21.110	21.650	20.900	21.220	21.220	179,500
2023-03-03	21.760	21.790	20.450	21.060	21.060	26,500
2023-03-02	20.600	21.300	20.600	20.910	20.910	294,500
2023-03-01	21.250	21.250	20.900	21.040	21.040	26,000

← NewerPage 15 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.