AKD Hospitality historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 144.00 | 150.00 | 140.00 | 144.34 | 144.34 | 43 |
| 2026-10-19 | 146.85 | 152.00 | 144.34 | 144.34 | 144.34 | 39 |
| 2026-10-16 | 148.00 | 150.99 | 144.34 | 144.34 | 144.34 | 24 |
| 2026-10-15 | 144.00 | 150.00 | 138.01 | 144.34 | 144.34 | 403 |
| 2026-10-14 | 143.00 | 148.96 | 140.00 | 140.35 | 140.35 | 328 |
| 2026-10-13 | 147.99 | 147.99 | 136.58 | 136.58 | 136.58 | 68 |
| 2026-10-12 | 153.00 | 157.00 | 136.11 | 136.58 | 136.58 | 497 |
| 2026-10-09 | 143.00 | 151.22 | 143.00 | 151.22 | 151.22 | 3 |
| 2026-10-08 | 151.89 | 151.90 | 151.22 | 151.22 | 151.22 | 27 |
| 2026-10-07 | 151.00 | 151.99 | 148.01 | 151.22 | 151.22 | 108 |
| 2026-10-06 | 145.00 | 152.00 | 141.25 | 151.22 | 151.22 | 43 |
| 2026-10-05 | 143.00 | 151.99 | 137.02 | 151.22 | 151.22 | 1,004 |
| 2026-10-02 | 149.00 | 152.00 | 146.00 | 151.22 | 151.22 | 5,987 |
| 2026-10-01 | 148.31 | 151.22 | 148.31 | 151.22 | 151.22 | 19 |
| 2026-09-30 | 152.00 | 154.00 | 148.00 | 151.22 | 151.22 | 20 |
| 2026-09-29 | 152.00 | 152.97 | 151.22 | 151.22 | 151.22 | 101 |
| 2026-09-28 | 154.00 | 154.10 | 143.88 | 151.22 | 151.22 | 346 |
| 2026-09-24 | 148.00 | 151.14 | 148.00 | 151.14 | 151.14 | 50 |
| 2026-09-23 | 153.99 | 153.99 | 151.14 | 151.14 | 151.14 | 97 |
| 2026-09-22 | 154.98 | 154.98 | 147.00 | 151.14 | 151.14 | 211 |
| 2026-09-21 | 153.00 | 153.00 | 144.01 | 146.97 | 146.97 | 484 |
| 2026-09-18 | 154.86 | 154.86 | 136.00 | 149.95 | 149.95 | 730 |
| 2026-09-17 | 152.00 | 160.00 | 142.00 | 146.17 | 146.17 | 2,225 |
| 2026-09-16 | 150.00 | 150.00 | 147.00 | 149.95 | 149.95 | 155 |
| 2026-09-15 | 150.00 | 152.00 | 142.02 | 149.95 | 149.95 | 1,023 |
| 2026-09-14 | 154.96 | 155.00 | 144.99 | 150.09 | 150.09 | 1,318 |
| 2026-09-11 | 148.32 | 148.50 | 148.32 | 148.32 | 148.32 | 11 |
| 2026-09-10 | 154.00 | 161.98 | 143.01 | 148.32 | 148.32 | 72 |
| 2026-09-08 | 153.99 | 153.99 | 147.00 | 148.32 | 148.32 | 8 |
| 2026-09-07 | 153.00 | 153.99 | 148.00 | 148.32 | 148.32 | 228 |
| 2026-09-04 | 153.90 | 153.90 | 152.00 | 153.04 | 153.04 | 193 |
| 2026-09-03 | 155.00 | 155.00 | 147.00 | 149.70 | 149.70 | 399 |
| 2026-09-02 | 150.00 | 153.89 | 150.00 | 152.70 | 152.70 | 1,660 |
| 2026-09-01 | 151.00 | 155.99 | 150.00 | 150.94 | 150.94 | 662 |
| 2026-08-31 | 151.00 | 151.00 | 148.10 | 148.10 | 148.10 | 1 |
| 2026-08-28 | 154.99 | 159.00 | 148.00 | 148.10 | 148.10 | 17,244 |
| 2026-08-27 | 153.05 | 157.00 | 152.00 | 152.24 | 152.24 | 260 |
| 2026-08-25 | 150.00 | 162.50 | 145.01 | 157.01 | 157.01 | 1,162 |
| 2026-08-24 | 155.00 | 158.95 | 152.00 | 155.87 | 155.87 | 424 |
| 2026-08-21 | 159.99 | 159.99 | 155.00 | 155.72 | 155.72 | 25 |
| 2026-08-20 | 157.25 | 157.25 | 150.30 | 155.72 | 155.72 | 76 |
| 2026-08-19 | 152.00 | 158.00 | 152.00 | 155.72 | 155.72 | 125 |
| 2026-08-18 | 155.00 | 158.00 | 155.00 | 155.72 | 155.72 | 184 |
| 2026-08-17 | 155.25 | 158.00 | 154.05 | 157.80 | 157.80 | 1,361 |
| 2026-08-13 | 164.98 | 164.98 | 150.00 | 154.77 | 154.77 | 3,748 |
| 2026-08-12 | 156.00 | 160.00 | 155.53 | 155.53 | 155.53 | 56 |
| 2026-08-11 | 156.00 | 156.20 | 155.53 | 155.53 | 155.53 | 106 |
| 2026-08-10 | 155.00 | 160.00 | 153.00 | 155.53 | 155.53 | 168 |
| 2026-08-07 | 159.45 | 159.45 | 147.02 | 150.79 | 150.79 | 519 |
| 2026-08-06 | 159.25 | 161.00 | 156.51 | 160.00 | 160.00 | 446 |
| 2026-08-05 | 163.74 | 163.74 | 155.00 | 159.99 | 159.99 | 247 |
| 2026-08-04 | 163.73 | 163.73 | 158.22 | 158.22 | 158.22 | 26 |
| 2026-08-03 | 159.99 | 159.99 | 155.00 | 158.22 | 158.22 | 311 |
| 2026-07-31 | 150.15 | 161.00 | 150.10 | 159.65 | 159.65 | 203 |
| 2026-07-30 | 152.56 | 154.85 | 152.56 | 154.85 | 154.85 | 9 |
| 2026-07-29 | 159.99 | 159.99 | 154.85 | 154.85 | 154.85 | 10 |
| 2026-07-28 | 155.01 | 162.59 | 154.85 | 154.85 | 154.85 | 31 |
| 2026-07-27 | 155.00 | 164.00 | 152.00 | 154.85 | 154.85 | 222 |
| 2026-07-24 | 157.99 | 158.00 | 157.99 | 158.00 | 158.00 | 268 |
| 2026-07-23 | 158.00 | 162.99 | 157.50 | 162.99 | 162.99 | 55 |
Page 1 of 3 · 122 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.