AKD Hospitality historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 255.00 | 255.00 | 239.57 | 241.80 | 241.80 | 6,700 |
| 2022-01-04 | 258.99 | 258.99 | 256.38 | 258.99 | 258.99 | 2,300 |
| 2022-01-03 | 250.00 | 256.50 | 250.00 | 256.38 | 256.38 | 1,400 |
| 2021-12-31 | 251.00 | 258.10 | 251.00 | 257.32 | 257.32 | 1,300 |
| 2021-12-30 | 264.00 | 269.98 | 240.51 | 257.03 | 257.03 | 2,100 |
| 2021-12-29 | 259.00 | 259.99 | 259.00 | 259.99 | 259.99 | 300 |
| 2021-12-28 | 246.00 | 254.99 | 246.00 | 254.99 | 254.99 | 500 |
| 2021-12-27 | 245.01 | 254.99 | 245.01 | 254.99 | 254.99 | 400 |
| 2021-12-24 | 260.10 | 263.33 | 251.51 | 254.77 | 254.77 | 2,700 |
| 2021-12-23 | 270.01 | 275.00 | 270.00 | 271.80 | 271.80 | 1,400 |
| 2021-12-22 | 273.33 | 278.73 | 270.00 | 278.73 | 278.73 | 1,300 |
| 2021-12-21 | 298.99 | 298.99 | 280.01 | 286.30 | 286.30 | 800 |
| 2021-12-20 | 294.25 | 294.25 | 288.99 | 290.49 | 290.49 | 700 |
| 2021-12-15 | 288.99 | 289.00 | 280.00 | 280.00 | 280.00 | 700 |
| 2021-12-14 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 100 |
| 2021-12-13 | 262.75 | 285.00 | 262.00 | 285.00 | 285.00 | 900 |
| 2021-12-10 | 270.05 | 279.99 | 270.05 | 279.99 | 279.99 | 300 |
| 2021-12-09 | 275.00 | 285.00 | 275.00 | 285.00 | 285.00 | 300 |
| 2021-12-08 | 275.00 | 289.99 | 275.00 | 289.87 | 289.87 | 3,100 |
| 2021-12-07 | 294.00 | 294.00 | 293.75 | 293.88 | 293.88 | 400 |
| 2021-12-06 | 288.50 | 288.75 | 288.50 | 288.63 | 288.63 | 3,600 |
| 2021-12-03 | 284.80 | 284.98 | 272.25 | 283.20 | 283.20 | 800 |
| 2021-12-02 | 290.00 | 290.00 | 275.05 | 279.02 | 279.02 | 900 |
| 2021-12-01 | 290.00 | 299.00 | 290.00 | 294.67 | 294.67 | 300 |
| 2021-11-30 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 100 |
| 2021-11-29 | 283.35 | 294.00 | 283.35 | 292.80 | 292.80 | 1,200 |
| 2021-11-26 | 306.00 | 315.00 | 286.76 | 289.84 | 289.84 | 13,000 |
| 2021-11-23 | 310.01 | 310.01 | 310.01 | 310.01 | 310.01 | 10,000 |
| 2021-11-22 | 310.01 | 310.01 | 310.01 | 310.01 | 310.01 | 100 |
| 2021-11-19 | 305.10 | 319.85 | 299.00 | 313.94 | 313.94 | 10,300 |
| 2021-11-18 | 313.00 | 313.00 | 310.00 | 313.00 | 313.00 | 5,100 |
| 2021-11-17 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 5,000 |
| 2021-11-15 | 314.99 | 317.00 | 310.00 | 310.00 | 310.00 | 1,000 |
| 2021-11-12 | 315.01 | 315.01 | 310.01 | 313.00 | 313.00 | 300 |
| 2021-11-11 | 315.05 | 318.00 | 315.05 | 318.00 | 318.00 | 200 |
| 2021-11-10 | 319.00 | 320.00 | 316.00 | 320.00 | 320.00 | 700 |
| 2021-11-09 | 309.90 | 324.00 | 305.01 | 319.66 | 319.66 | 2,200 |
| 2021-11-08 | 317.50 | 318.00 | 305.00 | 308.83 | 308.83 | 3,800 |
| 2021-11-05 | 319.00 | 334.99 | 315.02 | 323.48 | 323.48 | 3,700 |
| 2021-11-04 | 309.00 | 315.00 | 309.00 | 315.00 | 315.00 | 1,100 |
| 2021-11-03 | 320.01 | 325.00 | 310.01 | 314.77 | 314.77 | 5,700 |
| 2021-11-02 | 320.01 | 324.99 | 315.00 | 324.99 | 324.99 | 3,000 |
| 2021-11-01 | 350.00 | 350.00 | 326.93 | 326.93 | 326.93 | 12,500 |
| 2021-10-29 | 350.00 | 359.00 | 343.00 | 359.00 | 359.00 | 2,200 |
| 2021-10-28 | 355.04 | 358.99 | 349.00 | 349.00 | 349.00 | 4,500 |
| 2021-10-27 | 351.51 | 372.99 | 350.00 | 353.57 | 353.57 | 800 |
| 2021-10-26 | 378.99 | 378.99 | 378.00 | 378.00 | 378.00 | 200 |
| 2021-10-25 | 370.01 | 374.99 | 370.01 | 374.99 | 374.99 | 200 |
| 2021-10-22 | 395.01 | 395.01 | 374.61 | 374.61 | 374.61 | 6,000 |
← NewerPage 18 of 18 · 1,069 trading days
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.