AKD Hospitality historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	149.99	156.90	149.00	149.00	149.00	8,700
2023-11-24	139.99	146.50	137.05	146.50	146.50	12,100
2023-11-23	137.00	137.00	136.00	136.28	136.28	400
2023-11-22	138.75	140.50	138.75	140.25	140.25	1,800
2023-11-21	140.17	141.90	136.25	138.51	138.51	4,000
2023-11-20	159.00	159.99	144.24	146.89	146.89	16,400
2023-11-17	155.94	155.94	155.94	155.94	155.94	1,000
2023-11-16	145.00	145.06	144.78	145.06	145.06	6,200
2023-11-15	127.33	134.94	121.20	134.94	134.94	8,500
2023-11-14	120.01	126.70	120.00	125.53	125.53	1,600
2023-11-13	117.25	127.48	117.25	124.01	124.01	2,200
2023-11-08	119.74	119.89	114.30	119.74	119.74	100
2023-11-03	115.25	119.74	113.25	119.74	119.74	2,000
2023-11-02	115.01	116.99	112.53	116.90	116.90	600
2023-11-01	117.00	117.00	115.02	117.00	117.00	100
2023-10-31	115.75	117.00	115.75	117.00	117.00	900
2023-10-26	119.30	120.00	119.30	120.00	120.00	600
2023-10-25	115.01	119.96	112.51	117.35	117.35	1,300
2023-10-23	115.11	116.04	115.10	116.04	116.04	200
2023-10-20	118.50	119.99	113.00	116.04	116.04	4,800
2023-10-19	119.93	122.49	119.93	122.07	122.07	1,900
2023-10-18	115.01	119.75	115.00	119.75	119.75	700
2023-10-13	118.00	121.00	117.00	120.99	120.99	1,200
2023-10-11	117.97	121.90	117.97	121.26	121.26	700
2023-10-09	112.79	118.85	112.51	118.08	118.08	1,200
2023-10-06	112.53	119.29	112.53	119.29	119.29	600
2023-10-04	119.90	119.90	112.52	118.85	118.85	1,200
2023-10-03	124.80	124.80	112.00	116.81	116.81	2,100
2023-10-02	119.90	122.49	119.90	120.00	120.00	1,100
2023-09-28	115.16	119.85	115.01	118.14	118.14	1,400
2023-09-27	123.00	123.00	117.51	119.47	119.47	2,000
2023-09-26	132.49	132.49	121.64	122.48	122.48	7,600
2023-09-25	130.00	132.00	129.95	131.50	131.50	1,200
2023-09-22	123.10	131.50	119.00	128.50	128.50	7,000
2023-09-21	141.99	141.99	126.37	126.37	126.37	11,800
2023-09-20	136.61	136.62	136.50	136.62	136.62	7,600
2023-09-19	123.98	127.09	123.98	127.09	127.09	3,100
2023-09-18	114.99	118.22	114.99	118.22	118.22	15,500
2023-09-15	107.49	111.95	105.00	109.97	109.97	4,100
2023-09-14	102.49	104.99	102.49	104.14	104.14	300
2023-09-13	97.990	102.30	97.990	102.30	102.30	800
2023-09-08	95.000	95.520	95.000	95.520	95.520	100
2023-08-31	95.020	99.890	94.900	95.520	95.520	1,100
2023-08-25	97.000	102.48	97.000	102.48	102.48	700
2023-08-24	98.000	98.100	96.020	98.030	98.030	2,100
2023-08-23	100.00	103.80	100.00	103.80	103.80	200
2023-08-22	102.00	104.92	102.00	103.80	103.80	500
2023-08-21	102.60	102.60	100.01	102.00	102.00	900
2023-08-18	102.66	102.66	102.60	102.60	102.60	800
2023-08-17	103.06	107.90	103.05	107.90	107.90	1,700
2023-08-16	111.95	111.95	105.01	105.07	105.07	800
2023-08-09	107.57	112.25	107.51	112.18	112.18	1,000
2023-08-08	110.07	115.80	110.01	115.80	115.80	200
2023-08-04	112.57	117.48	112.51	115.80	115.80	400
2023-08-03	119.98	119.98	113.00	113.06	113.06	1,100
2023-08-02	118.33	118.33	118.23	118.23	118.23	100
2023-08-01	118.75	118.75	117.99	118.23	118.23	400
2023-07-31	118.97	118.97	114.50	114.50	114.50	200
2023-07-27	117.99	117.99	114.50	114.50	114.50	200
2023-07-26	119.54	119.54	114.50	114.50	114.50	100

← NewerPage 12 of 18 · 1,073 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.