Air Link Communication Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	184.90	189.98	183.00	187.01	187.01	3,266,518
2026-01-26	186.00	188.03	184.10	184.90	184.90	2,324,535
2026-01-23	187.50	191.90	186.05	187.11	187.11	3,801,422
2026-01-22	189.90	193.11	185.02	186.83	186.83	7,681,045
2026-01-21	186.05	189.89	183.00	184.42	184.42	2,854,750
2026-01-20	185.00	187.50	184.51	185.28	185.28	1,136,238
2026-01-19	185.00	186.30	184.55	185.29	185.29	831,772
2026-01-16	183.84	187.00	183.65	184.06	184.06	2,412,375
2026-01-15	186.11	187.78	181.00	181.80	181.80	1,534,781
2026-01-14	190.00	191.51	184.75	185.43	185.43	2,165,665
2026-01-13	185.01	191.30	180.01	189.50	189.50	3,374,781
2026-01-12	188.94	190.40	183.50	184.82	184.82	2,061,415
2026-01-09	190.50	193.55	188.42	188.93	188.93	4,053,979
2026-01-08	185.00	199.00	183.50	191.76	191.76	11,400,962
2026-01-07	187.00	189.34	183.00	184.66	184.66	3,813,265
2026-01-06	179.75	190.50	178.20	187.15	187.15	13,937,623
2026-01-05	173.99	178.60	173.99	175.53	175.53	5,047,445
2026-01-02	173.51	175.25	173.00	173.60	173.60	2,125,892
2026-01-01	170.39	175.79	169.50	172.39	172.39	3,151,071
2025-12-31	171.24	171.25	168.30	169.40	169.40	1,168,204
2025-12-30	170.89	172.00	169.80	170.28	170.28	947,507
2025-12-29	168.50	172.00	166.01	169.25	169.25	2,395,497
2025-12-26	168.00	168.30	164.45	165.25	165.25	1,337,860
2025-12-24	167.23	169.00	166.50	167.52	167.52	635,972
2025-12-23	168.99	169.44	167.00	167.23	167.23	517,739
2025-12-22	169.54	170.00	167.70	168.66	168.66	596,816
2025-12-19	172.89	172.89	168.50	169.54	169.54	839,932
2025-12-18	172.40	173.45	171.00	171.49	171.49	813,717
2025-12-17	173.00	173.74	170.91	171.24	171.24	1,151,688
2025-12-16	175.01	175.50	172.30	172.88	172.88	1,412,680
2025-12-15	174.16	175.99	172.21	173.95	173.95	1,923,443
2025-12-12	171.25	174.50	171.25	173.19	173.19	1,072,261
2025-12-11	174.44	174.44	171.00	171.60	171.60	1,495,616
2025-12-10	176.00	176.40	173.51	173.80	173.80	805,242
2025-12-09	177.99	178.50	175.00	175.32	175.32	1,276,188
2025-12-08	174.90	179.55	174.00	176.63	176.63	2,849,704
2025-12-05	176.00	176.00	173.40	173.86	173.86	1,179,447
2025-12-04	174.98	175.75	171.80	174.08	174.08	1,169,918
2025-12-03	175.00	176.40	173.90	174.18	174.18	779,194
2025-12-02	178.04	178.14	174.26	175.32	175.32	2,816,614
2025-12-01	173.90	183.60	172.78	178.04	178.04	11,834,170
2025-11-28	171.99	174.50	171.50	172.80	172.80	2,426,344
2025-11-27	170.40	172.30	169.80	171.62	171.62	1,013,297
2025-11-26	171.20	172.10	165.00	169.90	169.90	1,853,201
2025-11-25	174.00	174.00	171.11	171.79	171.79	957,127
2025-11-24	175.10	175.10	171.05	173.53	173.53	1,636,016
2025-11-21	177.55	178.80	173.20	173.79	173.79	2,233,110
2025-11-20	172.64	178.50	172.00	176.18	176.18	4,823,132
2025-11-19	172.68	175.20	171.53	171.98	171.98	2,309,364
2025-11-18	172.00	174.99	171.35	172.68	172.68	3,571,274
2025-11-17	175.00	175.50	170.82	171.60	171.60	3,327,980
2025-11-14	177.99	179.25	172.35	173.07	173.07	4,146,602
2025-11-13	181.25	184.00	176.90	177.65	177.65	6,183,483
2025-11-12	177.00	183.89	177.00	179.98	179.98	7,198,432
2025-11-11	183.90	184.30	175.52	176.46	176.46	4,244,851
2025-11-10	179.25	188.00	178.90	183.53	183.53	8,222,448
2025-11-07	181.00	184.50	178.23	179.12	179.12	3,170,886
2025-11-06	186.00	186.44	178.32	181.71	181.71	3,889,129
2025-11-05	192.50	193.50	182.85	184.31	184.31	13,106,516
2025-11-04	187.00	192.00	181.10	189.11	189.11	12,737,073

← NewerPage 4 of 5 · 251 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.