Air Link Communication Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	179.00	183.00	175.50	177.72	177.72	5,059,182
2025-10-30	178.00	180.75	173.26	175.27	175.27	5,053,044
2025-10-29	174.50	182.02	172.20	174.93	174.93	7,838,514
2025-10-28	189.11	193.50	169.70	173.08	173.08	11,046,370
2025-10-27	172.00	185.99	168.50	185.99	185.99	10,681,131
2025-10-24	166.10	172.99	164.50	169.08	169.08	4,684,206
2025-10-23	176.00	178.00	163.02	166.08	166.08	8,375,144
2025-10-22	169.00	174.89	165.32	170.01	170.01	11,191,364
2025-10-21	155.56	170.98	155.06	170.59	168.64	16,158,280
2025-10-20	152.10	158.04	150.00	155.44	155.44	2,326,689
2025-10-17	152.00	153.49	150.15	150.65	150.65	503,061
2025-10-16	156.57	157.00	151.00	151.82	151.82	1,324,174
2025-10-15	157.80	159.40	154.70	155.12	155.12	1,306,558
2025-10-14	153.85	158.80	153.60	156.69	156.69	3,381,754
2025-10-13	155.50	159.10	154.40	154.68	154.68	2,147,804
2025-10-10	158.40	160.40	155.82	156.39	156.39	3,453,623
2025-10-09	161.00	162.00	158.00	158.39	158.39	1,737,588
2025-10-08	162.50	164.40	160.00	160.95	160.95	1,958,810
2025-10-07	166.50	167.00	162.90	163.28	163.28	1,169,861
2025-10-06	167.28	169.30	163.20	165.26	165.26	2,692,172
2025-10-03	168.01	171.10	166.90	167.28	167.28	2,279,573
2025-10-02	171.10	171.89	168.00	168.54	168.54	2,065,789
2025-10-01	170.44	172.50	166.00	170.04	170.04	5,043,928
2025-09-30	175.00	177.50	167.00	169.76	169.76	11,440,752
2025-09-29	159.00	173.83	155.80	173.83	173.83	17,828,473
2025-09-26	161.00	161.00	157.50	158.03	158.03	4,383,809
2025-09-25	158.00	162.30	157.54	159.67	159.67	2,776,316
2025-09-24	160.10	163.35	157.01	157.86	157.86	3,068,700
2025-09-23	163.00	163.00	159.50	160.04	160.04	2,005,218
2025-09-22	158.80	165.00	156.16	161.15	161.15	5,597,486
2025-09-19	160.79	162.20	157.81	158.22	158.22	1,579,201
2025-09-18	163.00	165.00	160.00	160.79	160.79	1,564,969
2025-09-17	164.90	165.00	160.01	161.32	161.32	1,969,515
2025-09-16	157.95	165.00	157.35	163.76	163.76	5,214,156
2025-09-15	154.61	158.64	154.00	157.30	157.30	2,179,955
2025-09-12	155.64	156.92	153.11	154.53	154.53	1,290,662
2025-09-11	155.75	158.00	155.00	155.64	155.64	1,004,094
2025-09-10	157.01	158.70	154.80	155.63	155.63	1,692,447
2025-09-09	162.00	162.00	157.00	157.51	157.51	2,143,419
2025-09-08	157.17	166.50	157.01	159.37	159.37	6,274,424
2025-09-05	161.00	162.60	155.13	157.17	157.17	1,762,457
2025-09-04	162.00	166.49	159.00	160.36	160.36	3,433,623
2025-09-03	160.00	163.74	160.00	161.29	161.29	2,094,732
2025-09-02	158.00	165.40	155.01	159.82	159.82	6,362,121
2025-09-01	150.00	161.25	146.00	156.27	156.27	6,347,343
2025-08-29	150.89	152.50	149.00	149.60	149.60	2,151,672
2025-08-28	148.50	154.50	148.15	149.75	149.75	3,507,785
2025-08-27	150.90	151.78	147.70	148.12	148.12	2,475,014
2025-08-26	156.25	156.25	150.00	150.93	150.93	3,581,900
2025-08-25	160.91	162.84	153.81	154.81	154.81	3,159,772
2025-08-22	163.16	165.45	160.00	160.91	160.91	2,334,299
2025-08-21	167.45	168.45	159.00	163.09	163.09	3,343,425
2025-08-20	168.00	173.50	166.00	166.69	166.69	5,498,398
2025-08-19	171.80	174.20	167.49	168.69	168.69	7,292,427
2025-08-18	170.00	177.50	169.25	170.24	170.24	11,323,969
2025-08-15	163.06	173.98	163.06	168.04	168.04	19,881,458
2025-08-13	144.50	158.28	144.50	158.28	158.28	9,703,734
2025-08-12	140.78	145.50	140.00	143.89	143.89	1,665,784
2025-08-11	141.00	142.29	140.00	140.78	140.78	720,900
2025-08-08	137.75	142.74	137.00	140.43	140.43	2,519,723

← NewerPage 5 of 21 · 1,241 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.