Air Link Communication Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	39.000	39.500	38.170	38.480	38.480	564,000
2022-06-10	38.160	39.000	38.160	38.640	38.640	24,500
2022-06-09	37.500	39.190	37.500	38.560	38.560	34,000
2022-06-08	37.310	38.690	37.310	38.650	38.650	344,500
2022-06-07	39.000	39.000	38.000	38.010	38.010	44,000
2022-06-06	38.000	38.990	37.900	38.530	38.530	53,500
2022-06-03	38.050	38.320	37.000	38.060	38.060	138,500
2022-06-02	39.550	39.550	38.000	38.610	38.610	62,000
2022-06-01	40.350	40.650	39.900	40.000	40.000	8,500
2022-05-31	41.000	41.200	40.000	40.120	40.120	45,000
2022-05-30	41.740	42.200	40.750	40.980	40.980	687,500
2022-05-27	41.500	42.980	41.100	41.810	41.810	905,000
2022-05-26	40.900	41.980	40.000	41.040	41.040	246,000
2022-05-25	38.010	41.960	38.010	41.040	41.040	1,445,500
2022-05-24	41.610	43.000	39.580	39.610	39.610	687,000
2022-05-23	47.590	47.590	42.050	42.780	42.780	769,000
2022-05-20	43.000	44.270	43.000	44.270	44.270	361,500
2022-05-19	39.410	41.750	39.410	41.190	41.190	69,500
2022-05-18	36.120	39.710	36.120	39.710	39.710	704,500
2022-05-17	37.000	37.600	36.500	36.940	36.940	61,500
2022-05-16	39.950	39.950	36.960	36.990	36.990	322,000
2022-05-13	36.520	40.170	36.520	39.950	39.950	187,500
2022-05-12	38.000	38.000	35.800	37.370	37.370	111,500
2022-05-11	40.440	40.440	38.030	38.480	38.480	403,500
2022-05-10	41.500	41.500	40.000	40.440	40.440	146,500
2022-05-09	43.490	45.000	41.110	41.240	41.240	159,500
2022-05-06	41.750	44.050	41.750	43.170	43.170	108,000
2022-04-28	46.440	46.440	44.130	44.880	44.880	434,500
2022-04-27	47.620	47.620	45.520	45.930	45.930	132,000
2022-04-26	48.780	48.780	47.350	47.620	47.620	49,000
2022-04-25	49.000	50.000	48.610	48.770	48.770	53,500
2022-04-22	50.990	50.990	49.000	49.100	49.100	33,500
2022-04-21	48.100	51.000	48.100	49.870	49.870	322,000
2022-04-20	49.530	50.000	47.810	48.760	48.760	110,000
2022-04-19	51.010	51.550	49.000	49.430	49.430	204,000
2022-04-18	52.000	52.040	51.410	51.550	51.550	55,500
2022-04-15	51.800	52.490	51.510	52.060	52.060	17,000
2022-04-14	52.890	52.970	51.810	52.020	52.020	37,000
2022-04-13	53.500	54.000	52.200	52.480	52.480	93,000
2022-04-12	54.000	54.000	52.920	53.960	53.960	106,000
2022-04-11	54.000	56.790	54.000	54.770	54.770	125,500
2022-04-08	50.000	53.150	49.800	52.830	52.830	119,000
2022-04-07	51.110	51.200	50.500	50.530	50.530	10,500
2022-04-06	50.730	51.600	50.610	51.030	51.030	490,500
2022-04-05	52.000	52.840	49.750	50.620	50.620	802,000
2022-04-04	51.600	53.000	51.600	52.000	52.000	24,500
2022-04-01	53.520	55.000	53.500	54.550	54.550	210,000
2022-03-31	53.200	54.400	53.000	53.930	53.930	274,000
2022-03-30	51.860	54.500	51.700	53.330	53.330	201,500
2022-03-29	53.000	53.890	52.600	52.810	52.810	103,500
2022-03-28	52.400	53.580	51.750	53.170	53.170	25,000
2022-03-25	53.000	53.000	52.130	52.710	52.710	28,000
2022-03-24	52.020	53.380	51.490	52.890	52.890	180,000
2022-03-22	53.010	53.010	52.500	52.600	52.600	11,000
2022-03-21	52.520	53.500	52.320	53.250	53.250	14,000
2022-03-18	51.560	53.690	51.560	53.050	53.050	22,000
2022-03-17	53.720	54.450	53.270	54.080	54.080	16,000
2022-03-16	54.600	54.600	54.100	54.150	54.150	11,500
2022-03-15	54.000	55.000	53.250	54.530	54.530	58,000
2022-03-14	52.610	55.900	52.100	54.050	54.050	46,500

← NewerPage 19 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.