Air Link Communication Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	162.00	162.00	153.06	154.88	154.88	2,907,292
2025-05-12	150.25	150.25	150.25	150.25	150.25	272,474
2025-05-09	129.75	140.00	116.50	136.59	136.59	2,697,335
2025-05-08	142.00	145.75	126.68	127.27	127.27	3,335,096
2025-05-07	140.08	145.80	138.05	140.75	140.75	2,270,393
2025-05-06	157.20	159.00	152.00	153.32	153.32	945,764
2025-05-05	158.00	158.00	154.00	156.12	156.12	461,004
2025-05-02	157.00	159.00	154.00	155.38	155.38	824,246
2025-04-30	159.99	159.99	149.01	152.12	152.12	1,444,665
2025-04-29	164.60	168.00	152.00	160.28	160.28	4,442,080
2025-04-28	167.50	170.00	158.00	164.58	164.58	819,277
2025-04-25	168.05	170.90	164.00	166.94	166.94	1,315,209
2025-04-24	175.00	177.95	167.50	168.51	168.51	1,561,702
2025-04-23	183.70	184.25	177.75	178.16	178.16	1,157,458
2025-04-22	180.17	185.00	179.00	182.71	182.71	2,573,921
2025-04-21	182.00	182.85	177.02	180.17	180.17	900,386
2025-04-18	184.00	184.95	181.00	181.39	181.39	1,125,728
2025-04-17	177.01	185.49	177.01	183.77	183.77	3,270,359
2025-04-16	181.00	182.50	176.01	177.45	177.45	1,677,284
2025-04-15	174.04	181.70	174.00	180.36	180.36	2,409,461
2025-04-14	174.45	176.00	166.66	173.79	173.79	1,765,625
2025-04-11	174.52	174.52	168.50	170.57	170.57	1,731,782
2025-04-10	164.37	173.15	163.15	173.15	173.15	3,617,190
2025-04-09	164.38	164.38	155.80	157.41	157.41	1,594,874
2025-04-08	167.27	170.00	162.07	164.38	164.38	1,298,640
2025-04-07	174.55	174.55	158.00	165.36	165.36	1,457,303
2025-04-04	177.90	178.57	174.40	175.55	175.55	888,011
2025-04-03	174.00	179.00	174.00	177.56	177.56	645,066
2025-03-27	175.50	177.00	172.50	173.68	173.68	527,457
2025-03-26	177.20	180.50	175.00	175.89	175.89	737,232
2025-03-25	176.85	177.50	176.31	176.82	176.82	344,020
2025-03-24	179.61	179.61	176.00	176.89	176.89	490,847
2025-03-21	181.50	182.90	178.00	179.61	179.61	578,169
2025-03-20	185.15	185.53	181.40	182.14	182.14	580,446
2025-03-19	185.00	185.29	182.90	184.71	184.71	743,930
2025-03-18	182.00	185.10	180.00	183.86	183.86	1,420,144
2025-03-17	181.00	184.45	180.05	180.86	180.86	953,385
2025-03-14	175.55	181.16	175.50	180.10	180.10	1,654,557
2025-03-13	176.00	178.62	175.40	176.32	176.32	1,971,372
2025-03-12	174.99	178.33	171.50	175.36	175.36	2,485,273
2025-03-11	178.45	178.45	170.56	173.83	173.83	515,439
2025-03-10	177.98	177.98	174.50	175.73	175.73	410,598
2025-03-07	179.83	179.83	175.81	177.92	177.92	737,486
2025-03-06	176.00	179.60	175.00	177.00	177.00	1,709,845
2025-03-05	180.00	180.49	173.50	174.60	174.60	1,453,418
2025-03-04	175.55	180.49	162.40	178.86	178.86	3,869,040
2025-03-03	188.50	190.50	171.49	174.28	174.28	3,100,939
2025-02-28	185.49	194.00	181.26	187.09	187.09	4,164,093
2025-02-27	184.80	185.70	182.10	184.69	184.69	674,728
2025-02-26	186.95	186.95	182.75	184.49	184.49	665,479
2025-02-25	189.10	190.80	184.99	185.82	185.82	830,267
2025-02-24	189.51	190.48	186.00	188.48	188.48	357,702
2025-02-21	190.98	192.00	186.06	189.52	189.52	525,426
2025-02-20	188.60	192.93	187.50	190.16	190.16	2,405,895
2025-02-19	189.00	189.80	187.00	188.75	188.75	320,405
2025-02-18	188.00	189.40	185.90	188.76	188.76	463,427
2025-02-17	191.00	191.10	186.00	186.81	186.81	430,433
2025-02-14	186.40	191.00	186.40	189.36	189.36	917,029
2025-02-13	190.00	191.00	186.60	188.03	188.03	613,021
2025-02-12	192.01	193.88	189.00	190.01	190.01	590,802

← NewerPage 7 of 21 · 1,242 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.