AKD Hospitality historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 153.98 | 154.99 | 148.40 | 152.00 | 152.00 | 2,000 |
| 2022-04-05 | 152.75 | 154.99 | 146.01 | 147.62 | 147.62 | 1,800 |
| 2022-04-04 | 150.01 | 150.01 | 149.00 | 149.00 | 149.00 | 400 |
| 2022-04-01 | 157.08 | 159.00 | 151.36 | 153.67 | 153.67 | 7,600 |
| 2022-03-31 | 159.03 | 162.00 | 156.36 | 159.63 | 159.63 | 3,600 |
| 2022-03-30 | 158.98 | 164.90 | 153.55 | 154.19 | 154.19 | 5,500 |
| 2022-03-29 | 159.50 | 164.80 | 154.00 | 159.95 | 159.95 | 6,000 |
| 2022-03-28 | 150.01 | 155.00 | 147.19 | 153.65 | 153.65 | 2,300 |
| 2022-03-25 | 149.00 | 155.00 | 146.63 | 150.04 | 150.04 | 3,800 |
| 2022-03-24 | 140.00 | 149.77 | 140.00 | 149.77 | 149.77 | 6,800 |
| 2022-03-22 | 139.00 | 139.99 | 139.00 | 139.33 | 139.33 | 300 |
| 2022-03-21 | 135.02 | 139.60 | 135.00 | 139.57 | 139.57 | 700 |
| 2022-03-18 | 140.05 | 144.60 | 137.01 | 137.07 | 137.07 | 2,300 |
| 2022-03-17 | 154.90 | 161.78 | 145.00 | 146.36 | 146.36 | 19,000 |
| 2022-03-16 | 141.99 | 150.50 | 141.99 | 150.50 | 150.50 | 16,800 |
| 2022-03-15 | 142.95 | 145.95 | 136.01 | 140.00 | 140.00 | 2,700 |
| 2022-03-14 | 150.50 | 154.51 | 142.93 | 142.97 | 142.97 | 4,800 |
| 2022-03-11 | 154.00 | 155.01 | 154.00 | 154.51 | 154.51 | 200 |
| 2022-03-10 | 174.50 | 174.50 | 156.67 | 158.00 | 158.00 | 8,600 |
| 2022-03-08 | 165.11 | 172.99 | 165.11 | 169.37 | 169.37 | 300 |
| 2022-03-07 | 175.02 | 175.02 | 170.94 | 170.94 | 170.94 | 2,200 |
| 2022-03-04 | 177.02 | 184.80 | 177.00 | 184.80 | 184.80 | 500 |
| 2022-03-03 | 197.98 | 199.89 | 178.50 | 182.21 | 182.21 | 24,400 |
| 2022-03-02 | 170.01 | 185.95 | 170.01 | 185.95 | 185.95 | 3,400 |
| 2022-03-01 | 157.00 | 172.98 | 157.00 | 172.98 | 172.98 | 1,500 |
| 2022-02-25 | 160.01 | 164.99 | 160.00 | 160.92 | 160.92 | 1,200 |
| 2022-02-24 | 175.02 | 175.02 | 166.51 | 166.51 | 166.51 | 1,800 |
| 2022-02-23 | 185.01 | 186.00 | 180.01 | 180.01 | 180.01 | 1,300 |
| 2022-02-22 | 190.10 | 190.10 | 186.01 | 188.01 | 188.01 | 400 |
| 2022-02-21 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 200 |
| 2022-02-18 | 193.10 | 193.10 | 193.10 | 193.10 | 193.10 | 300 |
| 2022-02-17 | 191.00 | 192.75 | 191.00 | 192.75 | 192.75 | 100 |
| 2022-02-15 | 193.05 | 195.00 | 192.75 | 192.75 | 192.75 | 3,100 |
| 2022-02-14 | 198.99 | 198.99 | 195.00 | 195.00 | 195.00 | 900 |
| 2022-02-11 | 199.00 | 199.00 | 198.99 | 199.00 | 199.00 | 500 |
| 2022-02-10 | 205.07 | 205.07 | 196.35 | 196.72 | 196.72 | 42,200 |
| 2022-02-09 | 218.00 | 219.99 | 207.15 | 212.27 | 212.27 | 1,500 |
| 2022-02-08 | 219.77 | 219.77 | 218.95 | 218.95 | 218.95 | 400 |
| 2022-02-07 | 207.18 | 217.95 | 201.25 | 217.85 | 217.85 | 1,900 |
| 2022-02-04 | 219.90 | 223.50 | 207.01 | 211.97 | 211.97 | 5,400 |
| 2022-02-03 | 225.01 | 229.98 | 211.50 | 217.79 | 217.79 | 2,000 |
| 2022-02-02 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 1,100 |
| 2022-02-01 | 230.01 | 230.01 | 226.01 | 226.01 | 226.01 | 600 |
| 2022-01-31 | 220.89 | 233.27 | 217.00 | 233.27 | 233.27 | 5,900 |
| 2022-01-28 | 220.03 | 220.03 | 217.00 | 217.00 | 217.00 | 600 |
| 2022-01-27 | 219.99 | 226.99 | 219.99 | 225.99 | 225.99 | 300 |
| 2022-01-25 | 217.10 | 219.00 | 215.01 | 216.60 | 216.60 | 1,200 |
| 2022-01-24 | 221.89 | 221.89 | 217.10 | 217.10 | 217.10 | 100 |
| 2022-01-21 | 215.10 | 224.95 | 215.10 | 216.75 | 216.75 | 500 |
| 2022-01-20 | 225.01 | 225.01 | 216.63 | 221.25 | 221.25 | 700 |
| 2022-01-19 | 239.99 | 243.49 | 227.00 | 227.03 | 227.03 | 2,500 |
| 2022-01-18 | 211.50 | 233.76 | 205.01 | 233.76 | 233.76 | 6,200 |
| 2022-01-17 | 215.01 | 219.90 | 215.01 | 217.46 | 217.46 | 300 |
| 2022-01-14 | 219.95 | 224.50 | 219.95 | 220.00 | 220.00 | 2,200 |
| 2022-01-12 | 210.05 | 219.90 | 210.05 | 215.95 | 215.95 | 300 |
| 2022-01-11 | 206.00 | 216.89 | 200.00 | 216.02 | 216.02 | 22,600 |
| 2022-01-10 | 229.98 | 234.99 | 210.96 | 211.62 | 211.62 | 31,100 |
| 2022-01-07 | 220.01 | 229.70 | 210.01 | 228.06 | 228.06 | 5,800 |
| 2022-01-06 | 235.01 | 241.80 | 223.67 | 224.48 | 224.48 | 4,000 |
| 2022-01-05 | 255.00 | 255.00 | 239.57 | 241.80 | 241.80 | 6,700 |
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.