Air Link Communication Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	35.220	35.600	35.020	35.180	35.180	28,500
2022-09-12	36.370	36.380	35.400	35.510	35.510	45,500
2022-09-09	36.410	36.800	35.990	36.000	36.000	74,500
2022-09-08	36.970	37.200	36.290	37.000	37.000	13,000
2022-09-07	36.250	37.000	36.240	36.290	36.290	35,500
2022-09-06	36.150	36.750	36.150	36.500	36.500	18,000
2022-09-05	37.000	37.000	36.600	36.750	36.750	8,000
2022-09-02	37.190	37.370	36.700	36.940	36.940	14,000
2022-09-01	37.120	37.500	37.100	37.370	37.370	18,500
2022-08-31	38.190	38.190	36.510	37.010	37.010	56,000
2022-08-30	38.000	39.450	37.120	37.310	37.310	476,500
2022-08-29	36.880	37.350	36.520	37.000	37.000	113,000
2022-08-26	37.180	37.800	36.550	36.900	36.900	35,500
2022-08-25	37.500	38.470	37.000	37.570	37.570	114,500
2022-08-24	37.770	37.770	37.110	37.140	37.140	33,500
2022-08-23	38.900	38.900	37.000	37.200	37.200	121,500
2022-08-22	37.500	38.450	37.010	37.410	37.410	31,500
2022-08-18	38.250	39.750	38.250	38.510	38.510	38,500
2022-08-17	39.050	39.550	38.300	38.520	38.520	38,500
2022-08-16	39.890	42.360	39.500	39.560	39.560	91,500
2022-08-15	39.900	39.900	38.700	39.410	39.410	23,000
2022-08-12	38.990	40.300	38.500	38.800	38.800	45,000
2022-08-11	38.540	38.540	37.870	37.880	37.880	32,500
2022-08-10	38.790	38.790	37.730	38.400	38.400	297,000
2022-08-05	38.090	39.490	37.280	37.880	37.880	37,000
2022-08-04	37.700	37.700	36.690	37.270	37.270	166,000
2022-08-03	36.230	37.480	36.140	37.030	37.030	1,545,000
2022-08-02	35.000	35.850	34.990	35.620	35.620	27,500
2022-08-01	36.900	36.900	35.480	35.500	35.500	11,000
2022-07-29	36.010	36.010	35.320	35.530	35.530	33,000
2022-07-28	36.000	37.420	35.100	35.830	35.830	126,000
2022-07-27	36.490	36.490	35.410	35.580	35.580	217,500
2022-07-26	34.600	38.000	34.500	35.370	35.370	91,500
2022-07-25	37.950	38.000	36.500	36.510	36.510	8,500
2022-07-22	35.220	37.480	35.020	36.980	36.980	110,000
2022-07-21	37.010	37.010	34.750	35.160	35.160	52,500
2022-07-20	37.500	37.750	37.010	37.010	37.010	33,500
2022-07-19	39.990	39.990	37.110	37.270	37.270	36,000
2022-07-18	39.450	39.450	38.310	38.310	38.310	10,000
2022-07-15	41.350	41.350	39.420	39.450	39.450	36,000
2022-07-14	41.450	41.450	40.000	40.010	40.010	21,500
2022-07-13	39.650	40.000	39.610	39.900	39.900	13,000
2022-07-07	39.550	40.000	39.500	39.870	39.870	4,000
2022-07-06	40.850	40.850	39.490	39.490	39.490	2,500
2022-07-05	40.500	40.500	39.270	39.990	39.990	15,000
2022-07-04	41.900	41.900	39.210	39.930	39.930	22,000
2022-07-01	39.410	40.350	39.410	40.000	40.000	15,500
2022-06-30	40.000	41.000	39.500	40.390	40.390	148,500
2022-06-29	39.500	40.000	39.300	39.830	39.830	34,500
2022-06-28	39.950	40.300	39.300	39.930	39.930	34,000
2022-06-27	39.450	40.950	39.300	39.560	39.560	5,058,500
2022-06-24	41.990	41.990	38.210	39.180	39.180	397,000
2022-06-23	39.710	41.650	39.620	41.090	41.090	247,000
2022-06-22	40.900	40.900	39.500	40.000	40.000	58,000
2022-06-21	39.010	40.190	39.000	39.990	39.990	46,500
2022-06-20	38.500	39.200	38.500	39.010	39.010	63,000
2022-06-17	38.520	39.170	38.450	38.880	38.880	66,000
2022-06-16	38.010	38.800	37.820	38.520	38.520	61,000
2022-06-15	38.190	38.490	37.860	37.930	37.930	22,000
2022-06-14	38.110	38.200	37.410	37.750	37.750	31,000

← NewerPage 18 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.