AKD Hospitality historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-20	113.02	117.83	113.02	117.83	117.83	100
2023-07-18	115.01	119.48	115.00	117.83	117.83	400
2023-07-17	119.98	121.00	119.98	121.00	121.00	1,100
2023-07-14	120.00	120.00	115.01	115.70	115.70	900
2023-07-13	118.98	118.99	118.86	118.99	118.99	600
2023-07-12	112.80	113.44	112.80	113.19	113.19	1,100
2023-07-11	115.75	119.30	115.75	119.26	119.26	1,800
2023-07-10	109.39	116.70	109.39	113.92	113.92	1,100
2023-07-07	109.99	109.99	109.90	109.90	109.90	400
2023-07-06	109.99	109.99	109.66	109.66	109.66	100
2023-07-04	109.66	110.00	105.02	109.66	109.66	100
2023-07-03	104.99	110.00	104.99	109.66	109.66	600
2023-06-27	98.600	104.49	98.600	104.12	104.12	500
2023-06-26	97.000	101.39	92.000	101.26	101.26	1,500
2023-06-23	93.000	97.450	92.510	94.320	94.320	300
2023-06-22	92.000	97.490	90.120	97.460	97.460	1,400
2023-06-21	97.510	97.510	92.510	96.330	96.330	700
2023-06-20	100.01	100.01	98.000	99.340	99.340	300
2023-06-19	102.75	105.90	102.51	104.77	104.77	400
2023-06-16	103.00	104.94	103.00	104.94	104.94	200
2023-06-09	103.33	104.94	103.33	104.94	104.94	100
2023-06-08	104.50	104.94	104.50	104.94	104.94	100
2023-06-07	104.00	105.50	104.00	104.94	104.94	500
2023-06-06	105.01	109.98	105.01	109.95	109.95	1,000
2023-06-05	105.50	112.30	105.50	112.30	112.30	100
2023-06-02	107.51	112.49	107.51	112.30	112.30	1,400
2023-05-30	108.00	111.69	108.00	111.69	111.69	100
2023-05-26	112.55	112.55	110.01	111.69	111.69	300
2023-05-24	114.99	117.91	114.99	117.91	117.91	200
2023-05-10	112.51	117.91	110.01	117.91	117.91	200
2023-05-05	115.01	117.91	115.01	117.91	117.91	100
2023-05-04	121.99	121.99	117.91	117.91	117.91	200
2023-05-02	120.69	120.69	117.91	117.91	117.91	200
2023-04-28	118.85	118.85	117.91	117.91	117.91	100
2023-04-27	116.00	118.00	116.00	117.91	117.91	300
2023-04-18	118.51	118.51	117.91	117.91	117.91	1,200
2023-04-17	118.00	127.43	118.00	127.43	127.43	200
2023-04-12	120.90	127.43	120.90	127.43	127.43	100
2023-04-07	117.88	117.88	117.88	117.88	117.88	100
2023-04-03	118.00	127.43	118.00	127.43	127.43	100
2023-03-29	129.80	129.98	127.43	127.43	127.43	200
2023-03-28	129.97	129.97	127.43	127.43	127.43	200
2023-03-24	117.66	127.43	117.66	127.43	127.43	300
2023-03-21	127.00	127.20	125.01	127.20	127.20	500
2023-03-20	129.98	132.45	125.01	132.12	132.12	1,400
2023-03-17	127.49	127.49	127.49	127.49	127.49	200
2023-03-16	127.00	127.00	124.91	127.00	127.00	600
2023-03-15	116.50	124.93	116.50	124.91	124.91	2,300
2023-03-14	116.22	116.22	116.22	116.22	116.22	100
2023-03-10	112.40	117.45	112.40	116.22	116.22	700
2023-03-09	109.97	109.99	109.97	109.97	109.97	600
2023-03-08	104.00	108.99	104.00	107.07	107.07	300
2023-03-07	105.90	107.49	105.00	107.07	107.07	1,300
2023-03-06	100.01	105.97	100.01	104.43	104.43	1,200
2023-03-03	97.800	103.45	97.800	99.680	99.680	300
2023-03-02	96.330	104.00	96.330	104.00	104.00	200
2023-02-28	103.80	104.00	103.80	104.00	104.00	700
2023-02-24	105.99	105.99	100.00	100.00	100.00	200
2023-02-22	104.00	104.00	100.00	100.00	100.00	100
2023-02-20	100.44	100.44	100.00	100.00	100.00	1,000

← NewerPage 13 of 18 · 1,068 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.