AKD Hospitality historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-22 | 140.00 | 145.00 | 140.00 | 144.94 | 144.94 | 700 |
| 2022-07-21 | 145.50 | 146.00 | 139.22 | 139.89 | 139.89 | 2,900 |
| 2022-07-19 | 155.02 | 158.91 | 149.33 | 150.50 | 150.50 | 3,800 |
| 2022-07-18 | 160.01 | 163.98 | 157.05 | 158.50 | 158.50 | 1,900 |
| 2022-07-15 | 162.50 | 168.95 | 162.50 | 163.00 | 163.00 | 4,600 |
| 2022-07-14 | 162.25 | 169.40 | 162.25 | 167.59 | 167.59 | 3,600 |
| 2022-07-13 | 168.00 | 168.00 | 160.01 | 166.27 | 166.27 | 5,500 |
| 2022-07-07 | 164.00 | 164.00 | 159.00 | 161.60 | 161.60 | 5,900 |
| 2022-07-06 | 185.00 | 185.00 | 163.77 | 163.87 | 163.87 | 27,600 |
| 2022-07-05 | 177.04 | 177.04 | 177.04 | 177.04 | 177.04 | 3,900 |
| 2022-07-04 | 148.06 | 164.69 | 148.06 | 164.69 | 164.69 | 15,700 |
| 2022-07-01 | 148.20 | 153.85 | 148.00 | 153.20 | 153.20 | 1,100 |
| 2022-06-30 | 153.02 | 153.03 | 145.00 | 150.45 | 150.45 | 1,800 |
| 2022-06-29 | 150.50 | 154.98 | 150.01 | 153.08 | 153.08 | 600 |
| 2022-06-28 | 153.36 | 154.99 | 153.00 | 154.00 | 154.00 | 900 |
| 2022-06-27 | 155.00 | 158.49 | 153.50 | 158.49 | 158.49 | 600 |
| 2022-06-24 | 155.36 | 159.75 | 151.01 | 158.32 | 158.32 | 1,500 |
| 2022-06-23 | 163.60 | 163.60 | 163.07 | 163.07 | 163.07 | 100 |
| 2022-06-22 | 159.99 | 163.74 | 157.03 | 163.07 | 163.07 | 400 |
| 2022-06-21 | 151.00 | 158.70 | 151.00 | 157.03 | 157.03 | 3,100 |
| 2022-06-20 | 152.49 | 155.76 | 151.29 | 153.06 | 153.06 | 4,000 |
| 2022-06-17 | 151.00 | 159.80 | 150.00 | 156.33 | 156.33 | 2,500 |
| 2022-06-16 | 152.10 | 157.21 | 152.10 | 155.87 | 155.87 | 900 |
| 2022-06-14 | 154.90 | 159.69 | 154.90 | 159.62 | 159.62 | 3,500 |
| 2022-06-13 | 151.10 | 155.34 | 151.10 | 155.17 | 155.17 | 800 |
| 2022-06-10 | 151.10 | 159.80 | 150.36 | 157.94 | 157.94 | 1,400 |
| 2022-06-09 | 158.90 | 159.98 | 158.90 | 159.96 | 159.96 | 500 |
| 2022-06-08 | 154.37 | 158.98 | 154.37 | 158.80 | 158.80 | 1,500 |
| 2022-06-07 | 153.89 | 153.89 | 147.50 | 153.15 | 153.15 | 1,000 |
| 2022-06-01 | 152.99 | 152.99 | 152.99 | 152.99 | 152.99 | 200 |
| 2022-05-31 | 148.99 | 158.97 | 145.09 | 150.21 | 150.21 | 2,000 |
| 2022-05-30 | 142.29 | 149.97 | 142.00 | 149.97 | 149.97 | 1,400 |
| 2022-05-27 | 141.54 | 151.98 | 141.54 | 148.99 | 148.99 | 2,700 |
| 2022-05-26 | 143.00 | 149.98 | 137.00 | 147.33 | 147.33 | 4,100 |
| 2022-05-25 | 137.50 | 141.36 | 137.50 | 141.36 | 141.36 | 100 |
| 2022-05-23 | 140.01 | 141.50 | 140.00 | 141.36 | 141.36 | 1,100 |
| 2022-05-20 | 146.00 | 146.00 | 140.10 | 140.64 | 140.64 | 300 |
| 2022-05-18 | 135.02 | 149.89 | 135.02 | 147.73 | 147.73 | 1,200 |
| 2022-05-16 | 140.36 | 147.72 | 140.01 | 144.35 | 144.35 | 700 |
| 2022-05-13 | 143.00 | 147.85 | 140.36 | 147.72 | 147.72 | 800 |
| 2022-05-12 | 140.30 | 144.98 | 140.30 | 141.86 | 141.86 | 800 |
| 2022-05-11 | 154.75 | 154.75 | 142.89 | 142.89 | 142.89 | 1,300 |
| 2022-05-10 | 150.01 | 154.95 | 145.00 | 154.47 | 154.47 | 1,500 |
| 2022-05-09 | 150.03 | 154.98 | 147.65 | 151.85 | 151.85 | 3,000 |
| 2022-04-28 | 159.00 | 159.98 | 159.00 | 159.62 | 159.62 | 400 |
| 2022-04-27 | 155.36 | 161.89 | 155.00 | 158.30 | 158.30 | 1,000 |
| 2022-04-26 | 161.09 | 163.89 | 155.01 | 162.58 | 162.58 | 2,000 |
| 2022-04-25 | 160.02 | 167.27 | 160.02 | 165.84 | 165.84 | 2,100 |
| 2022-04-22 | 160.25 | 168.90 | 160.25 | 166.90 | 166.90 | 1,200 |
| 2022-04-21 | 157.00 | 169.00 | 157.00 | 161.15 | 161.15 | 2,500 |
| 2022-04-20 | 162.00 | 164.98 | 162.00 | 163.99 | 163.99 | 400 |
| 2022-04-19 | 163.00 | 163.00 | 155.36 | 159.27 | 159.27 | 1,800 |
| 2022-04-18 | 160.03 | 164.00 | 155.35 | 159.68 | 159.68 | 1,000 |
| 2022-04-15 | 160.09 | 172.00 | 160.00 | 163.24 | 163.24 | 6,500 |
| 2022-04-14 | 160.02 | 164.98 | 160.00 | 162.71 | 162.71 | 1,700 |
| 2022-04-13 | 169.69 | 169.69 | 163.01 | 165.01 | 165.01 | 600 |
| 2022-04-12 | 160.02 | 167.90 | 155.09 | 166.14 | 166.14 | 3,000 |
| 2022-04-11 | 159.99 | 169.99 | 159.00 | 162.24 | 162.24 | 2,700 |
| 2022-04-08 | 158.70 | 158.70 | 158.60 | 158.65 | 158.65 | 200 |
| 2022-04-07 | 150.01 | 154.99 | 149.00 | 152.66 | 152.66 | 400 |
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.