AKD Hospitality historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 173.40 | 173.48 | 169.93 | 169.93 | 169.93 | 113 |
| 2026-01-16 | 169.99 | 170.00 | 168.05 | 169.93 | 169.93 | 155 |
| 2026-01-15 | 170.50 | 170.50 | 168.51 | 168.51 | 168.51 | 998 |
| 2026-01-14 | 171.05 | 174.99 | 170.01 | 171.03 | 171.03 | 110 |
| 2026-01-13 | 174.02 | 175.49 | 170.51 | 171.03 | 171.03 | 711 |
| 2026-01-12 | 174.01 | 178.79 | 174.01 | 175.00 | 175.00 | 819 |
| 2026-01-09 | 177.52 | 182.49 | 174.01 | 175.86 | 175.86 | 719 |
| 2026-01-08 | 181.37 | 181.37 | 178.01 | 181.12 | 181.12 | 295 |
| 2026-01-07 | 177.99 | 182.99 | 177.99 | 181.37 | 181.37 | 3,219 |
| 2026-01-06 | 173.52 | 177.99 | 173.00 | 173.24 | 173.24 | 208 |
| 2026-01-05 | 179.48 | 179.49 | 173.51 | 173.94 | 173.94 | 316 |
| 2026-01-02 | 176.00 | 179.45 | 174.02 | 175.98 | 175.98 | 2,259 |
| 2026-01-01 | 175.00 | 178.44 | 173.51 | 174.17 | 174.17 | 416 |
| 2025-12-31 | 176.99 | 179.49 | 175.00 | 178.59 | 178.59 | 3,020 |
| 2025-12-30 | 173.52 | 176.99 | 172.01 | 173.11 | 173.11 | 367 |
| 2025-12-29 | 176.51 | 181.49 | 174.00 | 174.27 | 174.27 | 615 |
| 2025-12-26 | 184.49 | 184.49 | 173.01 | 180.73 | 180.73 | 3,307 |
| 2025-12-24 | 175.49 | 191.46 | 170.51 | 179.73 | 179.73 | 21,308 |
| 2025-12-22 | 174.49 | 174.49 | 174.00 | 174.05 | 174.05 | 56 |
| 2025-12-19 | 173.51 | 175.48 | 168.51 | 174.05 | 174.05 | 2,125 |
| 2025-12-18 | 173.50 | 175.49 | 173.50 | 173.59 | 173.59 | 319 |
| 2025-12-17 | 175.17 | 175.17 | 170.51 | 174.42 | 174.42 | 192 |
| 2025-12-16 | 166.98 | 175.99 | 166.01 | 175.17 | 175.17 | 11,815 |
| 2025-12-15 | 165.00 | 166.98 | 165.00 | 166.28 | 166.28 | 6 |
| 2025-12-11 | 166.49 | 167.49 | 162.01 | 166.28 | 166.28 | 2,104 |
| 2025-12-10 | 164.98 | 166.49 | 160.11 | 162.25 | 162.25 | 821 |
| 2025-12-09 | 164.99 | 164.99 | 160.01 | 162.50 | 162.50 | 201 |
| 2025-12-08 | 164.90 | 164.90 | 159.78 | 159.78 | 159.78 | 110 |
| 2025-12-05 | 164.49 | 164.90 | 159.78 | 159.78 | 159.78 | 158 |
| 2025-12-04 | 160.51 | 160.51 | 159.51 | 159.78 | 159.78 | 600 |
| 2025-12-01 | 165.19 | 165.19 | 165.19 | 165.19 | 165.19 | 1 |
| 2025-11-28 | 162.51 | 165.99 | 160.51 | 165.19 | 165.19 | 996 |
| 2025-11-26 | 167.98 | 167.98 | 163.04 | 163.04 | 163.04 | 1 |
| 2025-11-25 | 166.01 | 168.00 | 163.00 | 163.04 | 163.04 | 868 |
| 2025-11-19 | 170.99 | 170.99 | 166.05 | 168.52 | 168.52 | 200 |
| 2025-11-18 | 164.52 | 170.49 | 164.52 | 170.16 | 170.16 | 802 |
| 2025-11-14 | 164.52 | 169.47 | 164.52 | 164.82 | 164.82 | 2 |
| 2025-11-11 | 169.48 | 169.48 | 164.82 | 164.82 | 164.82 | 3 |
| 2025-11-10 | 169.48 | 169.48 | 164.82 | 164.82 | 164.82 | 1 |
| 2025-11-07 | 169.48 | 169.48 | 164.82 | 164.82 | 164.82 | 1 |
| 2025-11-06 | 169.48 | 169.48 | 164.82 | 164.82 | 164.82 | 1 |
| 2025-11-04 | 165.27 | 165.27 | 164.51 | 164.82 | 164.82 | 366 |
| 2025-11-03 | 165.05 | 170.49 | 165.05 | 165.26 | 165.26 | 10 |
| 2025-10-31 | 179.98 | 179.98 | 165.26 | 165.26 | 165.26 | 12 |
| 2025-10-30 | 169.99 | 170.00 | 165.26 | 165.26 | 165.26 | 111 |
| 2025-10-29 | 172.00 | 172.00 | 165.01 | 165.26 | 165.26 | 501 |
| 2025-10-28 | 168.01 | 172.00 | 167.51 | 167.64 | 167.64 | 275 |
| 2025-10-27 | 171.01 | 172.99 | 168.01 | 170.50 | 170.50 | 691 |
| 2025-10-24 | 175.00 | 175.00 | 172.99 | 172.99 | 172.99 | 426 |
| 2025-10-23 | 171.51 | 174.00 | 171.01 | 174.00 | 174.00 | 1,001 |
| 2025-10-22 | 174.10 | 174.10 | 173.00 | 173.00 | 173.00 | 1,507 |
| 2025-10-21 | 173.99 | 174.12 | 173.99 | 174.12 | 174.12 | 100 |
| 2025-10-20 | 172.92 | 175.00 | 172.92 | 174.12 | 174.12 | 789 |
| 2025-10-17 | 173.00 | 175.89 | 171.01 | 172.29 | 172.29 | 519 |
| 2025-10-16 | 164.99 | 180.27 | 164.99 | 175.68 | 175.68 | 19,439 |
| 2025-10-15 | 163.12 | 166.87 | 163.12 | 163.88 | 163.88 | 207 |
| 2025-10-14 | 164.98 | 166.49 | 164.98 | 166.00 | 166.00 | 1,493 |
| 2025-10-13 | 164.05 | 164.79 | 160.01 | 163.27 | 163.27 | 1,624 |
| 2025-10-10 | 164.51 | 169.98 | 163.00 | 165.92 | 165.92 | 1,684 |
| 2025-10-09 | 169.90 | 169.90 | 166.00 | 166.14 | 166.14 | 1,010 |
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.