Air Link Communication Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	21.800	21.800	21.300	21.400	21.400	38,000
2023-02-27	21.850	22.270	21.850	21.880	21.880	8,500
2023-02-24	22.310	22.970	22.130	22.360	22.360	68,500
2023-02-23	23.000	23.000	22.510	22.830	22.830	764,500
2023-02-22	22.650	22.750	22.650	22.710	22.710	8,500
2023-02-21	23.090	23.100	22.590	22.620	22.620	24,500
2023-02-20	23.110	23.390	22.500	22.850	22.850	83,500
2023-02-17	23.500	23.560	23.200	23.210	23.210	90,500
2023-02-16	23.650	23.740	23.110	23.480	23.480	433,000
2023-02-15	23.450	23.480	23.110	23.110	23.110	5,500
2023-02-14	23.110	23.500	23.100	23.260	23.260	38,500
2023-02-13	23.000	24.000	23.000	23.500	23.500	1,581,500
2023-02-10	23.300	23.750	22.970	22.990	22.990	222,500
2023-02-09	23.250	24.000	23.000	23.840	23.840	305,000
2023-02-08	23.280	23.310	22.950	23.090	23.090	55,500
2023-02-07	23.240	23.450	22.810	22.940	22.940	180,000
2023-02-06	23.500	23.500	22.750	23.280	23.280	176,000
2023-02-03	23.000	23.190	22.850	23.050	23.050	12,500
2023-02-02	23.010	23.700	22.900	23.110	23.110	34,000
2023-02-01	23.880	24.390	23.450	23.510	23.510	52,000
2023-01-31	23.300	24.580	23.290	23.690	23.690	338,500
2023-01-30	23.690	24.480	22.750	22.870	22.870	263,000
2023-01-27	24.000	24.350	22.750	22.780	22.780	580,000
2023-01-26	22.800	23.550	22.150	23.550	23.550	367,000
2023-01-25	21.500	22.500	21.500	21.910	21.910	303,500
2023-01-24	21.940	21.940	21.300	21.490	21.490	117,500
2023-01-23	21.030	21.500	20.650	21.320	21.320	31,000
2023-01-20	22.370	22.990	21.300	22.010	22.010	686,000
2023-01-19	21.270	22.750	21.250	22.490	22.490	580,000
2023-01-18	22.630	22.630	21.000	21.350	21.350	104,500
2023-01-17	24.030	24.280	22.210	22.220	22.220	638,000
2023-01-16	24.880	24.880	23.620	24.010	24.010	208,500
2023-01-13	25.100	25.190	24.660	24.780	24.780	27,000
2023-01-12	25.460	26.000	25.350	25.390	25.390	111,500
2023-01-11	25.510	25.600	25.260	25.280	25.280	43,000
2023-01-10	26.240	26.240	25.420	25.570	25.570	74,500
2023-01-09	25.870	25.870	25.260	25.360	25.360	60,000
2023-01-06	26.310	27.180	25.810	25.990	25.990	129,000
2023-01-05	26.720	27.230	26.600	26.760	26.760	432,000
2023-01-04	27.200	27.200	26.560	26.860	26.860	68,500
2023-01-03	28.510	28.510	26.800	26.920	26.920	427,500
2023-01-02	29.000	29.490	28.510	28.880	28.880	88,500
2022-12-30	27.600	30.000	27.510	29.580	29.580	1,300,500
2022-12-29	26.700	29.000	26.700	28.160	28.160	299,000
2022-12-28	27.250	28.150	27.020	27.220	27.220	4,759,000
2022-12-27	26.500	27.500	26.000	27.190	27.190	4,670,500
2022-12-26	25.250	26.980	25.250	26.720	26.720	114,500
2022-12-23	25.940	26.200	25.500	25.690	25.690	39,500
2022-12-22	25.520	26.740	24.550	25.950	25.950	179,500
2022-12-21	26.250	26.350	25.500	25.520	25.520	44,000
2022-12-20	27.500	27.850	25.900	26.090	26.090	1,472,000
2022-12-19	26.500	28.740	26.200	27.900	27.900	643,000
2022-12-16	27.400	27.400	26.650	26.820	26.820	30,500
2022-12-15	27.110	29.200	25.600	26.770	26.770	568,500
2022-12-14	27.010	27.480	26.670	27.220	27.220	42,000
2022-12-13	27.200	27.410	26.900	27.180	27.180	109,000
2022-12-12	27.020	27.400	27.020	27.390	27.390	9,000
2022-12-09	27.010	27.490	26.780	27.210	27.210	105,000
2022-12-08	27.100	27.600	26.900	27.300	27.300	173,000
2022-12-07	27.200	27.990	26.300	27.550	27.550	196,500

← NewerPage 16 of 21 · 1,246 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.