Air Link Communication Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 187.90 | 195.10 | 187.90 | 192.01 | 192.01 | 2,989,777 |
| 2025-02-10 | 186.40 | 188.00 | 181.61 | 186.31 | 186.31 | 989,413 |
| 2025-02-07 | 185.85 | 186.45 | 179.11 | 184.92 | 184.92 | 1,696,390 |
| 2025-02-06 | 192.10 | 194.45 | 172.91 | 185.19 | 185.19 | 3,332,959 |
| 2025-02-04 | 192.61 | 194.95 | 191.00 | 192.12 | 192.12 | 932,577 |
| 2025-02-03 | 197.51 | 198.87 | 192.00 | 192.46 | 192.46 | 1,454,027 |
| 2025-01-31 | 192.06 | 198.00 | 192.06 | 196.38 | 196.38 | 3,145,953 |
| 2025-01-30 | 194.94 | 195.00 | 189.11 | 191.84 | 191.84 | 2,746,528 |
| 2025-01-29 | 195.40 | 196.46 | 191.10 | 193.50 | 193.50 | 1,811,571 |
| 2025-01-28 | 195.00 | 196.49 | 192.00 | 195.01 | 195.01 | 1,493,954 |
| 2025-01-27 | 201.11 | 202.00 | 192.85 | 193.77 | 193.77 | 1,674,693 |
| 2025-01-24 | 196.00 | 203.89 | 194.07 | 200.75 | 200.75 | 3,363,897 |
| 2025-01-23 | 196.00 | 197.49 | 189.50 | 193.56 | 193.56 | 1,736,929 |
| 2025-01-22 | 199.00 | 200.25 | 194.00 | 194.83 | 194.83 | 2,392,566 |
| 2025-01-21 | 201.51 | 204.50 | 196.50 | 197.97 | 197.97 | 4,171,463 |
| 2025-01-20 | 205.00 | 208.55 | 199.00 | 201.24 | 201.24 | 3,425,103 |
| 2025-01-17 | 202.47 | 209.80 | 199.00 | 204.45 | 204.45 | 2,814,720 |
| 2025-01-16 | 206.00 | 207.00 | 199.10 | 200.90 | 200.90 | 2,526,028 |
| 2025-01-15 | 201.69 | 214.79 | 200.52 | 205.81 | 205.81 | 8,437,242 |
| 2025-01-14 | 199.00 | 202.60 | 193.50 | 200.29 | 200.29 | 3,219,264 |
| 2025-01-13 | 190.00 | 204.30 | 190.00 | 197.55 | 197.55 | 4,214,945 |
| 2025-01-10 | 182.00 | 201.00 | 176.99 | 189.64 | 189.64 | 15,954,589 |
| 2025-01-09 | 209.97 | 211.79 | 191.54 | 196.65 | 196.65 | 2,565,186 |
| 2025-01-08 | 210.48 | 216.50 | 207.99 | 212.82 | 212.82 | 2,438,606 |
| 2025-01-07 | 211.00 | 213.00 | 205.00 | 209.55 | 209.55 | 1,700,776 |
| 2025-01-06 | 218.30 | 220.00 | 210.00 | 210.97 | 210.97 | 2,301,398 |
| 2025-01-03 | 223.00 | 224.50 | 215.50 | 217.98 | 217.98 | 3,144,956 |
| 2025-01-02 | 224.00 | 227.80 | 221.51 | 222.89 | 222.89 | 2,703,007 |
| 2025-01-01 | 222.00 | 226.00 | 216.49 | 222.43 | 222.43 | 4,690,463 |
| 2024-12-31 | 218.70 | 228.49 | 216.01 | 220.00 | 220.00 | 5,090,891 |
| 2024-12-30 | 218.00 | 221.00 | 216.07 | 217.38 | 217.38 | 1,497,575 |
| 2024-12-27 | 218.00 | 218.50 | 213.90 | 215.74 | 215.74 | 3,848,039 |
| 2024-12-26 | 211.00 | 218.00 | 204.12 | 213.91 | 213.91 | 3,834,991 |
| 2024-12-24 | 216.99 | 223.10 | 207.00 | 210.38 | 210.38 | 8,765,161 |
| 2024-12-23 | 199.90 | 216.70 | 198.99 | 215.53 | 215.53 | 10,266,206 |
| 2024-12-20 | 194.00 | 198.70 | 190.01 | 197.36 | 197.36 | 2,660,926 |
| 2024-12-19 | 204.50 | 205.95 | 186.20 | 193.91 | 193.91 | 5,824,879 |
| 2024-12-18 | 214.00 | 224.00 | 195.86 | 203.02 | 203.02 | 15,491,332 |
| 2024-12-17 | 192.00 | 208.93 | 191.00 | 207.77 | 207.77 | 14,371,854 |
| 2024-12-16 | 191.94 | 196.49 | 188.00 | 189.94 | 189.94 | 6,212,847 |
| 2024-12-13 | 189.50 | 198.00 | 188.50 | 189.85 | 189.85 | 8,149,388 |
| 2024-12-12 | 187.88 | 206.78 | 185.10 | 189.43 | 189.43 | 25,211,043 |
| 2024-12-11 | 177.99 | 192.00 | 175.11 | 187.98 | 187.98 | 12,013,811 |
| 2024-12-10 | 196.00 | 197.84 | 178.07 | 178.07 | 178.07 | 7,711,382 |
| 2024-12-09 | 201.00 | 208.00 | 195.66 | 197.85 | 197.85 | 8,273,513 |
| 2024-12-06 | 176.00 | 194.29 | 176.00 | 194.29 | 194.29 | 9,229,541 |
| 2024-12-05 | 171.50 | 179.30 | 169.00 | 176.63 | 176.63 | 8,822,832 |
| 2024-12-04 | 157.00 | 170.74 | 156.50 | 168.65 | 168.65 | 13,012,847 |
| 2024-12-03 | 143.00 | 156.72 | 141.00 | 155.22 | 155.22 | 18,458,592 |
| 2024-12-02 | 137.55 | 143.40 | 137.55 | 142.47 | 142.47 | 7,608,940 |
| 2024-11-29 | 134.80 | 138.20 | 132.70 | 136.34 | 136.34 | 4,916,875 |
| 2024-11-28 | 129.70 | 138.00 | 128.15 | 134.19 | 134.19 | 7,205,587 |
| 2024-11-27 | 129.90 | 130.72 | 127.26 | 128.97 | 128.97 | 1,217,642 |
| 2024-11-26 | 130.01 | 133.15 | 123.00 | 125.07 | 125.07 | 2,334,336 |
| 2024-11-25 | 129.01 | 132.30 | 127.01 | 131.22 | 131.22 | 1,908,962 |
| 2024-11-22 | 130.00 | 133.50 | 127.80 | 129.06 | 129.06 | 3,337,122 |
| 2024-11-21 | 132.00 | 132.25 | 129.01 | 129.53 | 129.53 | 1,599,173 |
| 2024-11-20 | 130.00 | 136.99 | 129.80 | 131.73 | 131.73 | 9,707,958 |
| 2024-11-19 | 127.80 | 131.35 | 126.90 | 129.31 | 129.31 | 3,398,075 |
| 2024-11-18 | 128.49 | 128.49 | 126.82 | 127.00 | 127.00 | 623,325 |
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.