AKD Hospitality historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-04 | 141.38 | 141.38 | 141.38 | 141.38 | 141.38 | 6,008 |
| 2024-07-03 | 120.00 | 129.71 | 120.00 | 129.71 | 129.71 | 3,567 |
| 2024-07-02 | 115.34 | 119.00 | 115.34 | 119.00 | 119.00 | 338 |
| 2024-07-01 | 116.26 | 120.30 | 116.26 | 119.00 | 119.00 | 1,575 |
| 2024-06-28 | 115.25 | 120.00 | 115.25 | 119.54 | 119.54 | 1,279 |
| 2024-06-27 | 119.50 | 119.50 | 115.33 | 115.34 | 115.34 | 1,179 |
| 2024-06-26 | 118.06 | 118.06 | 115.05 | 116.75 | 116.75 | 250 |
| 2024-06-25 | 115.30 | 120.92 | 115.30 | 119.98 | 119.98 | 204 |
| 2024-06-24 | 117.99 | 120.00 | 117.99 | 119.98 | 119.98 | 707 |
| 2024-06-21 | 114.05 | 118.75 | 114.05 | 116.00 | 116.00 | 362 |
| 2024-06-20 | 113.49 | 117.99 | 113.49 | 117.00 | 117.00 | 2,430 |
| 2024-06-14 | 110.87 | 113.99 | 110.87 | 113.92 | 113.92 | 1,022 |
| 2024-06-13 | 108.87 | 110.99 | 104.10 | 109.67 | 109.67 | 2,567 |
| 2024-06-12 | 108.65 | 108.99 | 104.27 | 104.27 | 104.27 | 211 |
| 2024-06-11 | 108.79 | 108.79 | 104.01 | 104.27 | 104.27 | 144 |
| 2024-06-10 | 107.01 | 107.04 | 104.01 | 104.27 | 104.27 | 2,104 |
| 2024-06-07 | 108.01 | 112.95 | 108.00 | 112.86 | 112.86 | 970 |
| 2024-06-06 | 113.14 | 113.14 | 109.01 | 109.66 | 109.66 | 1,140 |
| 2024-06-05 | 115.99 | 115.99 | 114.01 | 114.44 | 114.44 | 577 |
| 2024-06-04 | 116.33 | 119.95 | 115.00 | 115.01 | 115.01 | 3,212 |
| 2024-06-03 | 116.01 | 121.97 | 116.01 | 116.22 | 116.22 | 1,032 |
| 2024-05-31 | 116.51 | 121.95 | 116.51 | 121.93 | 121.93 | 756 |
| 2024-05-30 | 121.93 | 121.93 | 121.60 | 121.61 | 121.61 | 210 |
| 2024-05-29 | 117.07 | 121.95 | 116.05 | 117.63 | 117.63 | 869 |
| 2024-05-27 | 118.05 | 121.96 | 117.56 | 117.89 | 117.89 | 509 |
| 2024-05-24 | 117.65 | 122.98 | 117.65 | 118.30 | 118.30 | 1,311 |
| 2024-05-23 | 119.90 | 122.00 | 119.78 | 121.06 | 121.06 | 2,311 |
| 2024-05-22 | 121.97 | 121.97 | 116.50 | 117.16 | 117.16 | 201 |
| 2024-05-21 | 118.01 | 122.95 | 117.01 | 117.16 | 117.16 | 501 |
| 2024-05-20 | 123.97 | 123.97 | 118.25 | 119.50 | 119.50 | 23 |
| 2024-05-17 | 120.80 | 121.79 | 119.01 | 119.50 | 119.50 | 410 |
| 2024-05-16 | 118.02 | 121.98 | 118.00 | 119.94 | 119.94 | 5,191 |
| 2024-05-15 | 120.25 | 122.00 | 118.01 | 118.13 | 118.13 | 2,006 |
| 2024-05-13 | 125.78 | 125.78 | 120.06 | 120.06 | 120.06 | 59 |
| 2024-05-10 | 121.98 | 121.98 | 120.04 | 120.06 | 120.06 | 17 |
| 2024-05-09 | 120.50 | 120.50 | 120.06 | 120.06 | 120.06 | 4 |
| 2024-05-08 | 120.26 | 120.27 | 120.00 | 120.06 | 120.06 | 261 |
| 2024-05-07 | 120.21 | 120.21 | 120.01 | 120.03 | 120.03 | 315 |
| 2024-05-06 | 125.89 | 125.89 | 120.00 | 121.89 | 121.89 | 2,768 |
| 2024-05-03 | 123.24 | 123.24 | 120.00 | 120.00 | 120.00 | 7 |
| 2024-05-02 | 124.00 | 124.00 | 120.00 | 120.00 | 120.00 | 1 |
| 2024-04-30 | 124.79 | 124.99 | 120.00 | 120.00 | 120.00 | 5,477 |
| 2024-04-29 | 123.00 | 126.84 | 123.00 | 126.84 | 126.84 | 2 |
| 2024-04-26 | 126.88 | 126.88 | 123.00 | 126.84 | 126.84 | 402 |
| 2024-04-25 | 127.00 | 127.00 | 120.34 | 120.34 | 120.34 | 4 |
| 2024-04-24 | 125.99 | 125.99 | 120.34 | 120.34 | 120.34 | 1 |
| 2024-04-23 | 125.95 | 125.95 | 120.34 | 120.34 | 120.34 | 12 |
| 2024-04-22 | 125.41 | 125.41 | 120.34 | 120.34 | 120.34 | 145 |
| 2024-04-19 | 127.00 | 127.00 | 120.00 | 120.34 | 120.34 | 1,400 |
| 2024-04-18 | 122.61 | 123.00 | 122.60 | 123.00 | 123.00 | 1,200 |
| 2024-04-17 | 125.12 | 125.12 | 124.20 | 124.74 | 124.74 | 500 |
| 2024-04-16 | 127.49 | 127.49 | 124.56 | 127.00 | 127.00 | 700 |
| 2024-04-15 | 127.56 | 128.00 | 120.01 | 124.53 | 124.53 | 1,800 |
| 2024-04-09 | 129.05 | 129.05 | 128.10 | 128.58 | 128.58 | 300 |
| 2024-04-08 | 135.51 | 135.51 | 129.01 | 132.75 | 132.75 | 2,100 |
| 2024-04-04 | 138.95 | 139.99 | 138.95 | 139.47 | 139.47 | 500 |
| 2024-04-03 | 140.08 | 140.08 | 135.00 | 136.09 | 136.09 | 1,200 |
| 2024-04-02 | 145.00 | 145.00 | 142.51 | 143.34 | 143.34 | 2,700 |
| 2024-04-01 | 142.49 | 149.00 | 142.49 | 147.49 | 147.49 | 8,300 |
| 2024-03-29 | 134.33 | 139.75 | 134.33 | 139.75 | 139.75 | 6,800 |
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.