AKD Hospitality historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 152.00 | 164.00 | 152.00 | 153.00 | 153.00 | 3,918 |
| 2026-04-20 | 151.70 | 160.00 | 151.50 | 153.00 | 153.00 | 2,282 |
| 2026-04-17 | 153.00 | 153.00 | 152.00 | 152.01 | 152.01 | 1,201 |
| 2026-04-16 | 151.00 | 153.00 | 150.00 | 151.04 | 151.04 | 9,305 |
| 2026-04-15 | 143.50 | 153.95 | 143.05 | 151.00 | 151.00 | 34,966 |
| 2026-04-14 | 139.90 | 140.00 | 138.60 | 140.00 | 140.00 | 1,326 |
| 2026-04-13 | 141.00 | 141.00 | 136.00 | 139.91 | 139.91 | 575 |
| 2026-04-10 | 143.25 | 143.25 | 136.00 | 139.50 | 139.50 | 711 |
| 2026-04-09 | 142.00 | 142.00 | 136.05 | 139.90 | 139.90 | 1,249 |
| 2026-04-08 | 146.00 | 146.00 | 133.11 | 141.44 | 141.44 | 5,665 |
| 2026-04-07 | 141.20 | 153.00 | 138.41 | 138.50 | 138.50 | 16,461 |
| 2026-04-06 | 140.10 | 157.84 | 140.01 | 153.79 | 153.79 | 170 |
| 2026-04-03 | 158.00 | 158.00 | 140.00 | 149.99 | 149.99 | 22 |
| 2026-04-02 | 140.00 | 149.99 | 140.00 | 149.99 | 149.99 | 2 |
| 2026-04-01 | 164.00 | 164.00 | 140.10 | 149.99 | 149.99 | 384 |
| 2026-03-30 | 150.58 | 154.90 | 136.05 | 150.58 | 150.58 | 29 |
| 2026-03-27 | 150.58 | 155.80 | 138.50 | 150.58 | 150.58 | 807 |
| 2026-03-26 | 156.00 | 156.00 | 146.00 | 150.58 | 150.58 | 238 |
| 2026-03-25 | 147.00 | 156.35 | 146.00 | 148.76 | 148.76 | 1,800 |
| 2026-03-24 | 133.16 | 147.75 | 133.16 | 142.14 | 142.14 | 37 |
| 2026-03-19 | 145.75 | 145.75 | 140.00 | 142.14 | 142.14 | 59 |
| 2026-03-18 | 134.94 | 143.75 | 134.94 | 142.14 | 142.14 | 232 |
| 2026-03-17 | 125.41 | 135.40 | 125.41 | 132.40 | 132.40 | 683 |
| 2026-03-16 | 139.00 | 139.00 | 125.15 | 125.36 | 125.36 | 2,711 |
| 2026-03-13 | 142.00 | 142.00 | 139.00 | 139.05 | 139.05 | 1,114 |
| 2026-03-12 | 146.77 | 146.77 | 133.43 | 133.43 | 133.43 | 5 |
| 2026-03-11 | 134.65 | 145.00 | 133.43 | 133.43 | 133.43 | 142 |
| 2026-03-10 | 121.00 | 141.00 | 121.00 | 133.43 | 133.43 | 57 |
| 2026-03-09 | 159.98 | 160.00 | 133.43 | 133.43 | 133.43 | 277 |
| 2026-03-06 | 150.20 | 151.00 | 146.60 | 148.26 | 148.26 | 306 |
| 2026-03-05 | 156.61 | 169.99 | 148.50 | 150.01 | 150.01 | 606 |
| 2026-03-04 | 165.00 | 165.00 | 156.00 | 165.00 | 165.00 | 19 |
| 2026-03-03 | 149.11 | 165.00 | 149.00 | 165.00 | 165.00 | 149 |
| 2026-03-02 | 148.50 | 165.00 | 148.50 | 165.00 | 165.00 | 52 |
| 2026-02-27 | 170.00 | 170.00 | 164.98 | 165.00 | 165.00 | 205 |
| 2026-02-26 | 157.54 | 164.88 | 157.01 | 158.17 | 158.17 | 168 |
| 2026-02-25 | 164.99 | 164.99 | 159.99 | 160.00 | 160.00 | 1,173 |
| 2026-02-24 | 165.00 | 181.99 | 156.60 | 160.79 | 160.79 | 2,589 |
| 2026-02-23 | 174.49 | 174.49 | 164.01 | 173.59 | 173.59 | 159 |
| 2026-02-19 | 175.00 | 177.49 | 156.00 | 161.79 | 161.79 | 367 |
| 2026-02-18 | 173.49 | 175.00 | 165.82 | 165.82 | 165.82 | 33 |
| 2026-02-17 | 174.90 | 174.90 | 161.00 | 165.82 | 165.82 | 424 |
| 2026-02-16 | 184.01 | 184.01 | 175.00 | 175.12 | 175.12 | 2,157 |
| 2026-02-13 | 184.51 | 184.51 | 184.51 | 184.51 | 184.51 | 281 |
| 2026-02-12 | 194.51 | 194.51 | 185.00 | 186.42 | 186.42 | 3,265 |
| 2026-02-11 | 195.52 | 200.99 | 194.51 | 194.72 | 194.72 | 842 |
| 2026-02-10 | 200.00 | 200.00 | 197.10 | 199.72 | 199.72 | 2,152 |
| 2026-02-09 | 196.00 | 199.00 | 195.52 | 196.01 | 196.01 | 1,201 |
| 2026-02-06 | 199.51 | 202.00 | 197.10 | 197.37 | 197.37 | 1,726 |
| 2026-02-04 | 209.00 | 209.00 | 200.00 | 201.83 | 201.83 | 6,040 |
| 2026-02-03 | 196.99 | 211.62 | 192.39 | 209.40 | 209.40 | 10,521 |
| 2026-02-02 | 197.00 | 197.89 | 192.01 | 192.38 | 192.38 | 1,044 |
| 2026-01-30 | 197.99 | 198.48 | 194.00 | 198.11 | 198.11 | 219 |
| 2026-01-29 | 201.49 | 201.49 | 193.01 | 193.71 | 193.71 | 1,362 |
| 2026-01-28 | 217.01 | 220.99 | 195.51 | 197.31 | 197.31 | 28,376 |
| 2026-01-27 | 193.49 | 211.99 | 193.49 | 211.99 | 211.99 | 21,404 |
| 2026-01-26 | 174.00 | 192.72 | 174.00 | 192.72 | 192.72 | 23,364 |
| 2026-01-23 | 175.48 | 175.49 | 175.20 | 175.20 | 175.20 | 75 |
| 2026-01-21 | 173.20 | 175.49 | 173.20 | 175.20 | 175.20 | 630 |
| 2026-01-20 | 168.50 | 172.35 | 168.25 | 172.26 | 172.26 | 608 |
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.