AKD Hospitality historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 164.00 | 174.49 | 164.00 | 174.49 | 174.49 | 14,500 |
| 2022-11-03 | 159.99 | 162.32 | 156.00 | 162.32 | 162.32 | 15,700 |
| 2022-11-02 | 147.48 | 151.00 | 145.00 | 151.00 | 151.00 | 3,300 |
| 2022-11-01 | 128.09 | 144.94 | 126.89 | 140.47 | 140.47 | 9,000 |
| 2022-10-28 | 130.01 | 134.85 | 130.01 | 134.83 | 134.83 | 500 |
| 2022-10-27 | 130.05 | 136.75 | 130.01 | 134.58 | 134.58 | 800 |
| 2022-10-26 | 135.01 | 137.40 | 132.51 | 137.40 | 137.40 | 400 |
| 2022-10-25 | 137.90 | 142.00 | 134.50 | 139.71 | 139.71 | 2,800 |
| 2022-10-24 | 143.50 | 143.98 | 143.40 | 143.40 | 143.40 | 200 |
| 2022-10-21 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | 200 |
| 2022-10-20 | 143.98 | 143.98 | 140.00 | 140.50 | 140.50 | 500 |
| 2022-10-19 | 140.00 | 142.49 | 135.02 | 142.49 | 142.49 | 700 |
| 2022-10-18 | 140.41 | 141.99 | 140.01 | 140.40 | 140.40 | 800 |
| 2022-10-17 | 149.89 | 149.89 | 142.51 | 146.62 | 146.62 | 800 |
| 2022-10-14 | 145.50 | 149.89 | 145.50 | 149.89 | 149.89 | 900 |
| 2022-10-13 | 145.01 | 147.35 | 140.00 | 147.35 | 147.35 | 1,700 |
| 2022-10-12 | 154.90 | 154.90 | 147.51 | 147.54 | 147.54 | 3,500 |
| 2022-10-11 | 137.49 | 145.06 | 134.94 | 145.06 | 145.06 | 2,300 |
| 2022-10-10 | 133.93 | 134.99 | 133.93 | 134.94 | 134.94 | 600 |
| 2022-10-07 | 131.01 | 133.98 | 131.00 | 133.98 | 133.98 | 700 |
| 2022-10-06 | 133.05 | 134.50 | 130.00 | 134.02 | 134.02 | 3,000 |
| 2022-10-05 | 136.01 | 137.00 | 136.01 | 136.51 | 136.51 | 200 |
| 2022-10-04 | 142.49 | 144.10 | 135.01 | 137.02 | 137.02 | 1,800 |
| 2022-10-03 | 136.08 | 142.33 | 136.00 | 141.17 | 141.17 | 500 |
| 2022-09-29 | 136.00 | 142.45 | 136.00 | 142.28 | 142.28 | 400 |
| 2022-09-28 | 136.04 | 142.40 | 136.00 | 137.60 | 137.60 | 600 |
| 2022-09-27 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | 200 |
| 2022-09-26 | 137.77 | 141.98 | 135.51 | 140.40 | 140.40 | 600 |
| 2022-09-22 | 140.01 | 144.98 | 135.50 | 143.07 | 143.07 | 700 |
| 2022-09-21 | 146.90 | 146.90 | 144.71 | 144.71 | 144.71 | 100 |
| 2022-09-20 | 142.51 | 146.90 | 142.51 | 144.71 | 144.71 | 200 |
| 2022-09-16 | 144.00 | 149.98 | 142.51 | 148.74 | 148.74 | 600 |
| 2022-09-15 | 147.49 | 149.00 | 147.49 | 149.00 | 149.00 | 300 |
| 2022-09-13 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | 100 |
| 2022-09-07 | 147.33 | 147.33 | 145.50 | 145.50 | 145.50 | 100 |
| 2022-09-06 | 148.99 | 148.99 | 142.51 | 145.50 | 145.50 | 1,100 |
| 2022-09-05 | 150.02 | 150.02 | 150.00 | 150.01 | 150.01 | 200 |
| 2022-09-02 | 152.00 | 155.98 | 150.01 | 151.75 | 151.75 | 500 |
| 2022-09-01 | 154.00 | 157.30 | 152.51 | 157.28 | 157.28 | 500 |
| 2022-08-30 | 156.00 | 156.00 | 155.01 | 155.01 | 155.01 | 100 |
| 2022-08-29 | 152.52 | 155.01 | 152.52 | 155.01 | 155.01 | 100 |
| 2022-08-26 | 155.01 | 155.01 | 155.00 | 155.01 | 155.01 | 200 |
| 2022-08-25 | 155.00 | 159.50 | 155.00 | 157.87 | 157.87 | 900 |
| 2022-08-24 | 155.55 | 157.82 | 155.55 | 157.82 | 157.82 | 100 |
| 2022-08-23 | 157.82 | 157.82 | 157.82 | 157.82 | 157.82 | 100 |
| 2022-08-22 | 157.55 | 159.97 | 153.51 | 157.82 | 157.82 | 600 |
| 2022-08-18 | 158.22 | 158.22 | 158.21 | 158.21 | 158.21 | 600 |
| 2022-08-17 | 160.00 | 161.00 | 160.00 | 161.00 | 161.00 | 900 |
| 2022-08-16 | 162.51 | 162.51 | 157.57 | 159.56 | 159.56 | 1,900 |
| 2022-08-15 | 159.01 | 168.00 | 159.01 | 165.00 | 165.00 | 3,300 |
| 2022-08-12 | 163.95 | 163.95 | 163.24 | 163.24 | 163.24 | 100 |
| 2022-08-11 | 164.00 | 164.00 | 157.00 | 163.24 | 163.24 | 1,300 |
| 2022-08-10 | 165.00 | 170.00 | 156.07 | 160.24 | 160.24 | 5,700 |
| 2022-08-05 | 167.99 | 170.62 | 160.15 | 162.96 | 162.96 | 21,700 |
| 2022-08-04 | 149.99 | 158.73 | 149.99 | 158.73 | 158.73 | 7,000 |
| 2022-08-03 | 144.99 | 148.00 | 144.99 | 147.66 | 147.66 | 1,300 |
| 2022-08-02 | 141.50 | 141.50 | 141.40 | 141.45 | 141.45 | 200 |
| 2022-07-29 | 140.01 | 140.01 | 140.01 | 140.01 | 140.01 | 500 |
| 2022-07-28 | 143.90 | 144.99 | 143.90 | 144.50 | 144.50 | 300 |
| 2022-07-27 | 140.01 | 144.94 | 140.01 | 144.94 | 144.94 | 100 |
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.