AKD Hospitality historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 159.00 | 163.00 | 155.00 | 162.99 | 162.99 | 3,117 |
| 2026-07-21 | 162.99 | 164.00 | 156.63 | 161.04 | 161.04 | 482 |
| 2026-07-20 | 155.00 | 162.78 | 155.00 | 161.00 | 161.00 | 83 |
| 2026-07-17 | 160.00 | 161.00 | 160.00 | 161.00 | 161.00 | 118 |
| 2026-07-16 | 159.95 | 161.00 | 159.95 | 161.00 | 161.00 | 287 |
| 2026-07-15 | 157.60 | 164.97 | 157.60 | 157.94 | 157.94 | 246 |
| 2026-07-14 | 155.55 | 162.50 | 154.85 | 157.61 | 157.61 | 75 |
| 2026-07-13 | 161.25 | 161.25 | 155.51 | 157.61 | 157.61 | 316 |
| 2026-07-10 | 161.56 | 165.00 | 158.00 | 161.08 | 161.08 | 601 |
| 2026-07-09 | 165.00 | 165.00 | 161.50 | 161.51 | 161.51 | 607 |
| 2026-07-08 | 161.15 | 168.89 | 161.15 | 168.89 | 168.89 | 33 |
| 2026-07-07 | 165.75 | 175.00 | 162.05 | 168.89 | 168.89 | 2,953 |
| 2026-07-06 | 161.12 | 166.74 | 160.00 | 161.13 | 161.13 | 2,883 |
| 2026-07-03 | 165.00 | 165.00 | 164.85 | 164.96 | 164.96 | 91 |
| 2026-07-02 | 165.00 | 170.00 | 162.65 | 164.96 | 164.96 | 599 |
| 2026-07-01 | 161.36 | 163.99 | 160.30 | 160.84 | 160.84 | 766 |
| 2026-06-30 | 169.96 | 169.96 | 156.00 | 160.30 | 160.30 | 512 |
| 2026-06-29 | 169.50 | 169.50 | 161.00 | 161.42 | 161.42 | 825 |
| 2026-06-24 | 170.00 | 170.00 | 163.00 | 163.27 | 163.27 | 5,878 |
| 2026-06-23 | 166.00 | 172.00 | 161.25 | 170.00 | 170.00 | 1,032 |
| 2026-06-22 | 158.02 | 167.98 | 158.02 | 166.19 | 166.19 | 570 |
| 2026-06-19 | 169.00 | 169.00 | 162.00 | 162.64 | 162.64 | 1,505 |
| 2026-06-18 | 172.98 | 172.98 | 161.30 | 169.52 | 169.52 | 1,688 |
| 2026-06-17 | 170.00 | 170.00 | 156.02 | 160.29 | 160.29 | 2,587 |
| 2026-06-16 | 172.00 | 173.99 | 168.00 | 170.69 | 170.69 | 6,044 |
| 2026-06-15 | 179.87 | 179.87 | 167.20 | 170.94 | 170.94 | 3,531 |
| 2026-06-12 | 172.00 | 180.00 | 165.00 | 166.96 | 166.96 | 4,105 |
| 2026-06-11 | 173.00 | 174.90 | 160.11 | 173.27 | 173.27 | 237 |
| 2026-06-10 | 168.01 | 180.00 | 168.01 | 171.18 | 171.18 | 847 |
| 2026-06-09 | 175.30 | 189.99 | 175.10 | 178.17 | 178.17 | 18,472 |
| 2026-06-08 | 159.00 | 185.00 | 159.00 | 175.09 | 175.09 | 2,244 |
| 2026-06-05 | 171.99 | 177.00 | 157.00 | 170.01 | 170.01 | 8,912 |
| 2026-06-04 | 163.98 | 171.90 | 157.30 | 163.24 | 163.24 | 34,230 |
| 2026-06-03 | 154.00 | 169.32 | 154.00 | 157.26 | 157.26 | 42,007 |
| 2026-06-02 | 155.00 | 155.00 | 152.00 | 153.93 | 153.93 | 1,858 |
| 2026-06-01 | 147.02 | 154.50 | 147.02 | 153.45 | 153.45 | 1,288 |
| 2026-05-29 | 153.90 | 153.90 | 146.10 | 151.00 | 151.00 | 647 |
| 2026-05-25 | 141.15 | 159.98 | 141.15 | 144.15 | 144.15 | 1,365 |
| 2026-05-22 | 151.00 | 158.50 | 151.00 | 154.00 | 154.00 | 538 |
| 2026-05-21 | 151.20 | 158.98 | 151.20 | 153.53 | 153.53 | 146 |
| 2026-05-20 | 157.00 | 157.00 | 153.00 | 153.53 | 153.53 | 722 |
| 2026-05-19 | 154.00 | 157.00 | 154.00 | 154.02 | 154.02 | 1,310 |
| 2026-05-18 | 155.00 | 157.86 | 150.10 | 155.81 | 155.81 | 205 |
| 2026-05-15 | 155.00 | 159.87 | 155.00 | 159.87 | 159.87 | 1,053 |
| 2026-05-14 | 158.60 | 160.00 | 153.00 | 159.87 | 159.87 | 1,931 |
| 2026-05-13 | 140.01 | 160.00 | 140.01 | 159.90 | 159.90 | 2,650 |
| 2026-05-12 | 156.00 | 158.00 | 147.00 | 147.49 | 147.49 | 14,907 |
| 2026-05-11 | 165.00 | 165.00 | 156.00 | 158.85 | 158.85 | 405 |
| 2026-05-08 | 141.11 | 159.90 | 141.11 | 157.95 | 157.95 | 1,461 |
| 2026-05-07 | 154.50 | 155.00 | 139.00 | 154.00 | 154.00 | 2,105 |
| 2026-05-06 | 158.00 | 159.00 | 154.00 | 154.38 | 154.38 | 1,417 |
| 2026-05-05 | 154.02 | 158.99 | 154.02 | 157.03 | 157.03 | 479 |
| 2026-05-04 | 157.00 | 165.00 | 157.00 | 160.10 | 160.10 | 7,023 |
| 2026-04-30 | 157.99 | 158.00 | 145.25 | 153.97 | 153.97 | 862 |
| 2026-04-29 | 163.00 | 177.16 | 152.01 | 156.22 | 156.22 | 7,353 |
| 2026-04-28 | 151.00 | 164.90 | 151.00 | 161.05 | 161.05 | 3,587 |
| 2026-04-27 | 154.00 | 160.40 | 154.00 | 155.95 | 155.95 | 12,957 |
| 2026-04-24 | 153.50 | 159.00 | 142.00 | 154.93 | 154.93 | 177 |
| 2026-04-23 | 152.00 | 154.93 | 151.00 | 154.93 | 154.93 | 129 |
| 2026-04-22 | 158.99 | 160.00 | 152.99 | 154.93 | 154.93 | 3,715 |
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.