Air Link Communication Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	53.250	55.450	52.500	53.630	53.630	58,500
2022-03-10	54.890	54.900	53.050	53.320	53.320	33,000
2022-03-09	53.750	54.000	52.600	53.040	53.040	18,000
2022-03-08	53.000	55.500	53.000	53.930	53.930	37,000
2022-03-07	56.840	56.840	53.350	53.850	53.850	54,000
2022-03-04	55.490	56.290	55.000	55.520	55.520	22,000
2022-03-03	57.470	57.500	54.500	54.800	54.800	58,500
2022-03-02	55.770	57.700	53.250	56.700	56.700	14,500
2022-03-01	55.730	58.670	55.700	57.230	57.230	307,500
2022-02-28	53.650	57.350	53.200	56.870	56.870	47,500
2022-02-25	53.550	55.850	53.550	54.750	54.750	34,000
2022-02-24	55.900	57.900	54.000	54.930	54.930	800,000
2022-02-23	57.000	57.500	55.640	57.320	57.320	22,500
2022-02-22	57.020	59.300	55.110	56.660	56.660	105,000
2022-02-21	58.000	59.500	57.500	57.950	57.950	14,000
2022-02-18	58.000	59.890	57.500	58.950	58.950	28,500
2022-02-17	57.980	58.500	57.750	58.000	58.000	39,500
2022-02-16	59.000	59.500	58.000	58.480	58.480	27,500
2022-02-15	58.890	59.000	58.000	58.750	58.750	30,000
2022-02-14	58.010	58.950	58.000	58.000	58.000	23,000
2022-02-11	58.650	60.300	58.650	59.270	59.270	12,000
2022-02-10	59.500	60.600	59.500	59.530	59.530	190,500
2022-02-09	60.990	61.000	60.000	60.330	60.330	118,000
2022-02-08	60.150	61.000	60.150	60.550	60.550	127,500
2022-02-07	60.900	62.000	59.050	60.130	60.130	2,492,000
2022-02-04	61.100	61.450	58.210	59.510	59.510	59,000
2022-02-03	61.250	62.450	59.020	60.410	60.410	222,000
2022-02-02	55.300	60.760	55.300	60.640	60.640	233,000
2022-02-01	282.50	284.45	279.10	282.65	44.963	27,000
2022-01-31	55.480	56.500	55.480	56.000	56.000	55,000
2022-01-28	54.600	55.480	54.600	54.700	54.700	31,500
2022-01-27	55.000	55.000	54.110	54.370	54.370	29,500
2022-01-26	55.170	55.840	54.000	54.060	54.060	112,000
2022-01-25	56.480	56.500	55.500	55.560	55.560	101,000
2022-01-24	56.250	56.610	56.010	56.080	56.080	57,000
2022-01-21	56.010	57.500	55.800	56.630	56.630	290,500
2022-01-20	56.000	56.500	55.000	55.940	55.940	386,500
2022-01-19	58.520	58.520	56.500	56.790	56.790	91,000
2022-01-18	58.510	59.640	58.500	58.790	58.790	19,500
2022-01-17	59.010	59.500	58.600	58.980	58.980	43,000
2022-01-14	60.000	60.250	59.120	59.290	59.290	32,500
2022-01-13	59.900	59.900	59.100	59.740	59.740	36,000
2022-01-12	60.010	60.890	59.900	59.990	59.990	54,000
2022-01-11	61.500	62.600	59.000	60.210	60.210	328,000
2022-01-10	61.000	61.690	61.000	61.410	61.410	104,500
2022-01-07	60.990	61.950	60.060	61.390	61.390	140,500
2022-01-06	61.350	61.500	60.000	60.060	60.060	236,500
2022-01-05	61.160	64.150	59.250	62.790	62.790	354,000
2022-01-04	59.000	61.990	59.000	61.160	61.160	203,000
2022-01-03	58.500	59.500	58.500	59.160	59.160	78,500
2021-12-31	295.00	295.25	290.00	290.30	46.180	235,000
2021-12-30	300.00	305.00	295.50	299.35	47.620	126,500
2021-12-29	280.00	298.75	280.00	297.65	47.350	546,000
2021-12-28	279.00	285.00	277.50	279.15	44.407	102,500
2021-12-27	283.70	283.70	278.25	279.95	44.534	25,000
2021-12-24	287.50	287.50	280.00	280.40	44.606	105,000
2021-12-23	282.50	290.00	280.75	287.70	45.767	227,000
2021-12-22	282.65	284.60	280.00	282.35	44.916	364,000
2021-12-21	284.60	284.60	275.55	282.65	44.963	465,500
2021-12-20	275.05	284.90	275.05	281.05	44.709	65,000

← NewerPage 20 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.