Air Link Communication Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 279.85 | 294.75 | 271.60 | 281.60 | 44.796 | 600,500 |
| 2021-12-16 | 289.75 | 289.75 | 274.50 | 275.35 | 43.802 | 52,000 |
| 2021-12-15 | 275.00 | 287.55 | 272.50 | 283.90 | 45.162 | 356,000 |
| 2021-12-14 | 256.75 | 267.50 | 256.75 | 267.50 | 42.553 | 82,000 |
| 2021-12-13 | 274.75 | 274.95 | 258.50 | 264.50 | 42.076 | 334,000 |
| 2021-12-10 | 272.50 | 282.40 | 268.70 | 271.20 | 43.142 | 430,000 |
| 2021-12-09 | 272.75 | 279.90 | 265.00 | 273.15 | 43.452 | 324,000 |
| 2021-12-08 | 282.35 | 282.50 | 272.50 | 272.95 | 43.420 | 74,000 |
| 2021-12-07 | 281.75 | 286.25 | 275.00 | 277.55 | 44.152 | 220,000 |
| 2021-12-06 | 276.50 | 279.95 | 273.50 | 274.10 | 43.603 | 72,000 |
| 2021-12-03 | 288.50 | 288.50 | 270.00 | 276.20 | 43.937 | 306,500 |
| 2021-12-02 | 308.95 | 309.50 | 288.75 | 288.75 | 45.934 | 604,500 |
| 2021-12-01 | 302.50 | 315.30 | 299.60 | 312.15 | 49.656 | 473,500 |
| 2021-11-30 | 315.00 | 322.50 | 291.05 | 299.60 | 47.660 | 563,500 |
| 2021-11-29 | 299.95 | 322.20 | 293.25 | 314.50 | 50.030 | 443,000 |
| 2021-11-26 | 300.00 | 305.00 | 290.00 | 299.90 | 47.708 | 630,000 |
| 2021-11-25 | 299.95 | 313.70 | 290.55 | 299.85 | 47.700 | 184,000 |
| 2021-11-24 | 293.60 | 300.00 | 288.30 | 296.65 | 47.191 | 278,500 |
| 2021-11-23 | 310.00 | 311.00 | 300.00 | 300.15 | 47.747 | 106,000 |
| 2021-11-22 | 315.50 | 319.50 | 310.00 | 311.25 | 49.513 | 41,500 |
| 2021-11-19 | 322.55 | 322.55 | 318.50 | 320.45 | 50.977 | 99,000 |
| 2021-11-18 | 310.10 | 330.00 | 308.80 | 322.15 | 51.247 | 705,500 |
| 2021-11-17 | 307.80 | 314.00 | 305.05 | 309.75 | 49.274 | 535,000 |
| 2021-11-16 | 312.30 | 312.30 | 307.00 | 310.50 | 49.394 | 344,000 |
| 2021-11-15 | 317.25 | 317.25 | 309.05 | 310.15 | 49.338 | 124,500 |
| 2021-11-12 | 320.10 | 322.40 | 315.15 | 317.90 | 50.571 | 279,000 |
| 2021-11-11 | 325.00 | 328.75 | 322.50 | 324.25 | 51.581 | 322,000 |
| 2021-11-10 | 324.25 | 328.95 | 320.50 | 324.65 | 51.645 | 388,500 |
| 2021-11-09 | 329.75 | 331.20 | 317.00 | 324.35 | 51.597 | 1,001,500 |
| 2021-11-08 | 330.75 | 331.75 | 323.50 | 329.00 | 52.337 | 3,578,000 |
| 2021-11-05 | 330.60 | 334.25 | 325.80 | 329.70 | 52.448 | 1,830,500 |
| 2021-11-04 | 332.00 | 335.00 | 328.00 | 332.60 | 52.909 | 1,678,000 |
| 2021-11-03 | 336.95 | 340.00 | 332.50 | 333.25 | 53.013 | 1,005,500 |
| 2021-11-02 | 337.50 | 341.00 | 329.75 | 333.25 | 53.013 | 8,196,000 |
| 2021-11-01 | 315.55 | 335.00 | 312.50 | 329.75 | 52.456 | 3,992,000 |
| 2021-10-29 | 304.60 | 322.50 | 304.60 | 315.00 | 50.110 | 78,500 |
| 2021-10-28 | 308.50 | 314.95 | 303.75 | 310.75 | 49.434 | 70,500 |
| 2021-10-27 | 317.50 | 330.00 | 308.00 | 308.50 | 49.076 | 169,000 |
| 2021-10-26 | 315.00 | 317.50 | 303.30 | 312.15 | 49.656 | 213,500 |
| 2021-10-25 | 329.20 | 329.20 | 312.75 | 312.85 | 49.768 | 63,500 |
| 2021-10-22 | 338.95 | 345.00 | 323.50 | 327.95 | 52.170 | 472,000 |
| 2021-10-21 | 337.45 | 344.95 | 328.75 | 338.05 | 53.776 | 652,500 |
| 2021-10-20 | 329.00 | 332.85 | 309.65 | 332.75 | 52.933 | 396,500 |
| 2021-10-18 | 330.55 | 348.00 | 330.00 | 339.15 | 49.245 | 174,687 |
| 2021-10-15 | 354.40 | 354.40 | 340.80 | 345.35 | 50.145 | 128,462 |
| 2021-10-14 | 327.60 | 350.00 | 327.60 | 349.20 | 50.704 | 285,950 |
← NewerPage 21 of 21 · 1,246 trading days
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.