Air Link Communication Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	27.520	28.150	25.600	27.390	27.390	282,500
2022-12-05	27.460	27.800	27.030	27.490	27.490	86,500
2022-12-02	28.120	28.180	26.500	27.450	27.450	1,058,000
2022-12-01	28.970	29.190	28.020	28.180	28.180	473,500
2022-11-30	29.150	29.290	28.840	28.960	28.960	79,000
2022-11-29	29.450	29.450	28.520	29.010	29.010	68,000
2022-11-28	29.800	30.000	28.010	29.120	29.120	731,500
2022-11-25	30.650	30.650	29.800	30.280	30.280	1,252,000
2022-11-24	30.680	31.000	29.500	30.650	30.650	512,500
2022-11-23	31.380	31.900	31.000	31.100	31.100	101,500
2022-11-22	31.940	31.950	30.850	30.930	30.930	402,000
2022-11-21	31.600	31.870	31.470	31.590	31.590	77,500
2022-11-18	33.000	33.000	31.490	31.700	31.700	436,500
2022-11-17	33.600	33.770	33.000	33.270	33.270	83,500
2022-11-16	33.550	33.880	33.500	33.660	33.660	37,000
2022-11-15	33.580	33.700	33.320	33.490	33.490	42,000
2022-11-14	34.150	34.150	33.410	33.580	33.580	126,000
2022-11-11	34.450	34.510	33.600	34.290	34.290	122,500
2022-11-10	34.050	34.470	34.000	34.090	34.090	238,500
2022-11-08	34.000	34.690	33.750	34.160	34.160	762,500
2022-11-07	35.450	35.450	33.500	34.470	34.470	989,000
2022-11-04	35.440	35.440	34.500	34.600	34.600	637,500
2022-11-03	35.260	35.650	34.850	35.610	35.610	1,610,500
2022-11-02	35.350	35.800	35.000	35.680	35.680	200,500
2022-11-01	35.350	36.400	34.800	35.900	35.900	921,000
2022-10-31	35.650	35.650	34.200	34.560	34.560	16,000
2022-10-28	36.480	36.480	34.750	34.770	34.770	1,599,000
2022-10-27	35.800	36.200	35.200	36.010	36.010	1,251,500
2022-10-26	36.900	36.900	35.000	36.030	36.030	1,101,000
2022-10-25	36.780	36.780	35.790	36.470	36.470	342,500
2022-10-24	37.440	37.450	35.760	36.430	36.430	842,000
2022-10-21	36.470	36.800	35.150	36.580	36.580	1,997,000
2022-10-20	36.900	37.050	35.510	35.730	35.730	2,964,500
2022-10-19	37.800	37.880	35.200	36.990	36.990	299,000
2022-10-18	37.150	38.000	36.250	37.140	37.140	1,700,500
2022-10-17	37.450	37.500	36.150	36.810	36.810	1,526,500
2022-10-14	37.990	38.340	36.500	36.930	36.930	147,500
2022-10-13	37.320	38.300	36.500	37.440	37.440	736,500
2022-10-12	36.880	37.750	34.840	37.210	37.210	683,500
2022-10-11	36.690	36.690	35.070	36.460	36.460	229,000
2022-10-10	37.280	37.750	35.560	35.830	35.830	439,000
2022-10-07	34.780	36.360	33.300	35.970	35.970	2,467,500
2022-10-06	33.000	34.250	33.000	33.940	33.940	78,500
2022-10-05	35.000	35.000	33.060	33.380	33.380	471,500
2022-10-04	36.600	36.800	35.060	35.740	35.740	137,500
2022-10-03	36.500	37.490	35.050	35.230	35.230	149,000
2022-10-01	34.950	36.570	34.000	36.170	36.170	1,292,500
2022-09-30	34.950	36.570	34.000	36.170	36.170	1,292,500
2022-09-29	34.000	34.180	33.800	34.020	34.020	726,000
2022-09-28	34.200	34.200	33.700	33.850	33.850	28,000
2022-09-27	34.500	34.500	33.350	33.610	33.610	105,500
2022-09-26	33.050	34.340	33.050	34.000	34.000	27,000
2022-09-23	34.290	34.980	33.000	33.160	33.160	57,000
2022-09-22	33.000	33.980	33.000	33.400	33.400	79,000
2022-09-21	33.360	33.870	32.220	33.210	33.210	51,000
2022-09-20	33.000	33.200	33.000	33.060	33.060	35,500
2022-09-19	33.160	33.310	33.100	33.100	33.100	40,000
2022-09-16	33.500	34.490	33.000	33.170	33.170	137,000
2022-09-15	33.500	33.740	33.000	33.100	33.100	205,500
2022-09-14	35.010	35.020	33.030	33.470	33.470	228,000

← NewerPage 17 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.