AKD Hospitality historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-28 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 500 |
| 2024-03-26 | 130.02 | 130.49 | 127.52 | 130.02 | 130.02 | 100 |
| 2024-03-21 | 130.02 | 130.02 | 130.01 | 130.02 | 130.02 | 200 |
| 2024-03-20 | 134.89 | 135.00 | 134.89 | 135.00 | 135.00 | 900 |
| 2024-03-19 | 129.98 | 132.49 | 129.98 | 130.00 | 130.00 | 700 |
| 2024-03-18 | 128.98 | 128.98 | 128.98 | 128.98 | 128.98 | 600 |
| 2024-03-13 | 125.02 | 125.02 | 125.01 | 125.02 | 125.02 | 200 |
| 2024-03-11 | 129.98 | 130.00 | 129.97 | 129.99 | 129.99 | 900 |
| 2024-03-08 | 123.02 | 127.49 | 123.02 | 127.49 | 127.49 | 100 |
| 2024-03-05 | 123.73 | 127.49 | 123.73 | 127.49 | 127.49 | 100 |
| 2024-03-04 | 125.01 | 129.97 | 125.01 | 127.49 | 127.49 | 200 |
| 2024-02-29 | 131.95 | 131.95 | 131.95 | 131.95 | 131.95 | 1,500 |
| 2024-02-26 | 127.56 | 127.56 | 127.51 | 127.52 | 127.52 | 600 |
| 2024-02-21 | 132.48 | 132.49 | 132.48 | 132.49 | 132.49 | 200 |
| 2024-02-20 | 129.98 | 132.00 | 129.98 | 131.99 | 131.99 | 500 |
| 2024-02-16 | 125.01 | 129.45 | 125.01 | 129.45 | 129.45 | 100 |
| 2024-02-15 | 129.45 | 129.97 | 125.01 | 129.45 | 129.45 | 100 |
| 2024-02-13 | 129.45 | 129.95 | 126.50 | 129.45 | 129.45 | 100 |
| 2024-02-12 | 133.01 | 133.01 | 129.43 | 129.45 | 129.45 | 1,400 |
| 2024-02-09 | 135.01 | 139.94 | 135.01 | 139.92 | 139.92 | 300 |
| 2024-02-01 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | 300 |
| 2024-01-31 | 137.51 | 140.00 | 137.51 | 138.76 | 138.76 | 200 |
| 2024-01-26 | 137.70 | 142.69 | 137.70 | 142.69 | 142.69 | 100 |
| 2024-01-25 | 144.50 | 144.50 | 139.50 | 142.69 | 142.69 | 2,200 |
| 2024-01-24 | 148.50 | 149.95 | 148.50 | 149.95 | 149.95 | 100 |
| 2024-01-23 | 145.01 | 149.95 | 145.01 | 149.95 | 149.95 | 400 |
| 2024-01-22 | 145.23 | 151.90 | 141.02 | 150.57 | 150.57 | 2,800 |
| 2024-01-19 | 152.45 | 152.45 | 152.45 | 152.45 | 152.45 | 200 |
| 2024-01-18 | 150.01 | 151.48 | 147.51 | 151.43 | 151.43 | 500 |
| 2024-01-16 | 152.52 | 154.84 | 152.51 | 154.75 | 154.75 | 400 |
| 2024-01-15 | 154.96 | 159.94 | 154.96 | 158.92 | 158.92 | 700 |
| 2024-01-11 | 150.01 | 156.30 | 150.01 | 156.30 | 156.30 | 100 |
| 2024-01-05 | 156.30 | 156.99 | 150.01 | 156.30 | 156.30 | 500 |
| 2024-01-03 | 155.00 | 156.90 | 152.51 | 156.30 | 156.30 | 1,900 |
| 2024-01-02 | 157.99 | 158.90 | 153.05 | 157.47 | 157.47 | 1,700 |
| 2024-01-01 | 147.51 | 165.54 | 142.53 | 157.53 | 157.53 | 22,800 |
| 2023-12-29 | 153.99 | 153.99 | 153.99 | 153.99 | 153.99 | 300 |
| 2023-12-28 | 153.00 | 153.00 | 150.01 | 151.51 | 151.51 | 200 |
| 2023-12-27 | 145.02 | 154.99 | 145.02 | 153.07 | 153.07 | 400 |
| 2023-12-26 | 147.51 | 147.51 | 147.00 | 147.26 | 147.26 | 200 |
| 2023-12-22 | 150.01 | 152.29 | 150.01 | 152.29 | 152.29 | 200 |
| 2023-12-21 | 149.00 | 154.99 | 149.00 | 152.29 | 152.29 | 700 |
| 2023-12-20 | 147.51 | 151.98 | 146.00 | 150.99 | 150.99 | 500 |
| 2023-12-19 | 157.51 | 157.51 | 145.82 | 153.61 | 153.61 | 1,000 |
| 2023-12-18 | 157.61 | 157.61 | 157.61 | 157.61 | 157.61 | 200 |
| 2023-12-15 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 300 |
| 2023-12-14 | 157.52 | 162.98 | 157.52 | 162.96 | 162.96 | 1,300 |
| 2023-12-13 | 160.00 | 167.00 | 160.00 | 164.89 | 164.89 | 5,100 |
| 2023-12-12 | 161.00 | 161.10 | 161.00 | 161.08 | 161.08 | 300 |
| 2023-12-11 | 167.00 | 167.00 | 160.01 | 160.04 | 160.04 | 2,100 |
| 2023-12-08 | 160.05 | 164.00 | 160.05 | 164.00 | 164.00 | 400 |
| 2023-12-07 | 161.00 | 167.49 | 161.00 | 161.90 | 161.90 | 1,600 |
| 2023-12-06 | 162.52 | 165.90 | 161.00 | 162.05 | 162.05 | 2,400 |
| 2023-12-05 | 165.01 | 167.95 | 165.01 | 167.45 | 167.45 | 600 |
| 2023-12-04 | 157.50 | 171.40 | 153.11 | 169.92 | 169.92 | 9,400 |
| 2023-12-01 | 155.01 | 161.99 | 149.95 | 159.44 | 159.44 | 6,000 |
| 2023-11-30 | 180.50 | 185.10 | 159.28 | 159.28 | 159.28 | 34,000 |
| 2023-11-29 | 164.99 | 172.19 | 164.99 | 172.19 | 172.19 | 5,100 |
| 2023-11-28 | 147.51 | 160.18 | 142.50 | 160.18 | 160.18 | 21,200 |
| 2023-11-27 | 149.99 | 156.90 | 149.00 | 149.00 | 149.00 | 8,700 |
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.