AKD Hospitality historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-09 | 169.90 | 169.90 | 166.00 | 166.14 | 166.14 | 1,010 |
| 2025-10-08 | 166.51 | 169.99 | 165.00 | 165.15 | 165.15 | 2,409 |
| 2025-10-07 | 168.06 | 172.00 | 167.01 | 167.35 | 167.35 | 543 |
| 2025-10-06 | 168.01 | 173.99 | 168.01 | 171.48 | 171.48 | 1,280 |
| 2025-10-03 | 175.49 | 175.94 | 170.81 | 174.40 | 174.40 | 123 |
| 2025-10-02 | 171.00 | 175.39 | 170.54 | 174.40 | 174.40 | 180 |
| 2025-10-01 | 175.99 | 175.99 | 170.51 | 174.73 | 174.73 | 422 |
| 2025-09-30 | 172.50 | 175.99 | 169.51 | 175.77 | 175.77 | 490 |
| 2025-09-29 | 170.51 | 174.70 | 170.00 | 171.70 | 171.70 | 471 |
| 2025-09-26 | 171.00 | 171.00 | 170.00 | 170.50 | 170.50 | 323 |
| 2025-09-25 | 170.54 | 174.72 | 169.52 | 171.30 | 171.30 | 582 |
| 2025-09-24 | 174.99 | 175.84 | 170.81 | 173.92 | 173.92 | 1,081 |
| 2025-09-23 | 174.49 | 174.49 | 170.03 | 174.01 | 174.01 | 131 |
| 2025-09-22 | 173.88 | 174.07 | 168.61 | 174.01 | 174.01 | 476 |
| 2025-09-19 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 20 |
| 2025-09-18 | 169.01 | 172.00 | 169.01 | 172.00 | 172.00 | 1,500 |
| 2025-09-17 | 171.49 | 174.00 | 170.00 | 171.52 | 171.52 | 32,311 |
| 2025-09-16 | 170.00 | 170.99 | 166.12 | 170.65 | 170.65 | 2,262 |
| 2025-09-15 | 170.49 | 170.49 | 166.01 | 169.00 | 169.00 | 559 |
| 2025-09-12 | 170.00 | 170.00 | 166.01 | 170.00 | 170.00 | 544 |
| 2025-09-11 | 165.20 | 169.99 | 165.20 | 169.99 | 169.99 | 655 |
| 2025-09-10 | 174.95 | 174.95 | 165.00 | 168.17 | 168.17 | 6,945 |
| 2025-09-09 | 172.52 | 173.50 | 170.00 | 170.42 | 170.42 | 6,178 |
| 2025-09-08 | 174.99 | 177.99 | 171.70 | 177.17 | 177.17 | 889 |
| 2025-09-05 | 183.40 | 184.49 | 170.00 | 174.35 | 174.35 | 13,961 |
| 2025-09-04 | 180.68 | 180.68 | 180.00 | 180.00 | 180.00 | 247 |
| 2025-09-03 | 180.00 | 181.00 | 180.00 | 180.02 | 180.02 | 304 |
| 2025-09-02 | 179.51 | 183.00 | 178.51 | 178.85 | 178.85 | 511 |
| 2025-09-01 | 182.51 | 184.49 | 179.51 | 180.49 | 180.49 | 6,106 |
| 2025-08-29 | 184.51 | 188.49 | 183.01 | 184.76 | 184.76 | 805 |
| 2025-08-28 | 186.00 | 189.98 | 186.00 | 187.05 | 187.05 | 1,244 |
| 2025-08-27 | 190.54 | 192.99 | 185.00 | 186.66 | 186.66 | 3,665 |
| 2025-08-26 | 178.49 | 195.80 | 178.49 | 190.54 | 190.54 | 13,879 |
| 2025-08-25 | 173.52 | 178.00 | 173.01 | 178.00 | 178.00 | 727 |
| 2025-08-22 | 173.00 | 178.99 | 169.01 | 176.97 | 176.97 | 1,358 |
| 2025-08-21 | 171.60 | 174.99 | 169.01 | 169.02 | 169.02 | 1,794 |
| 2025-08-19 | 176.49 | 176.49 | 175.00 | 175.00 | 175.00 | 26 |
| 2025-08-18 | 172.20 | 175.00 | 172.20 | 175.00 | 175.00 | 601 |
| 2025-08-15 | 176.51 | 176.51 | 171.51 | 171.84 | 171.84 | 1,401 |
| 2025-08-13 | 180.00 | 181.49 | 180.00 | 180.06 | 180.06 | 367 |
| 2025-08-12 | 180.00 | 180.22 | 180.00 | 180.22 | 180.22 | 105 |
| 2025-08-11 | 180.00 | 180.90 | 180.00 | 180.22 | 180.22 | 830 |
| 2025-08-08 | 177.02 | 180.00 | 176.51 | 176.87 | 176.87 | 201 |
| 2025-08-07 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 100 |
| 2025-08-06 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1,001 |
| 2025-08-05 | 177.03 | 182.00 | 175.51 | 181.57 | 181.57 | 1,054 |
| 2025-08-04 | 180.00 | 181.99 | 175.01 | 181.49 | 181.49 | 2,233 |
| 2025-08-01 | 180.51 | 182.99 | 178.01 | 178.70 | 178.70 | 1,025 |
| 2025-07-31 | 182.01 | 182.01 | 180.60 | 180.90 | 180.90 | 2,464 |
| 2025-07-30 | 184.49 | 188.49 | 182.00 | 182.72 | 182.72 | 3,948 |
| 2025-07-29 | 182.11 | 184.00 | 179.51 | 180.00 | 180.00 | 1,545 |
| 2025-07-28 | 188.90 | 188.90 | 180.00 | 182.53 | 182.53 | 6,799 |
| 2025-07-25 | 190.50 | 190.50 | 184.01 | 185.29 | 185.29 | 731 |
| 2025-07-24 | 186.51 | 191.00 | 186.51 | 189.99 | 189.99 | 1,512 |
| 2025-07-23 | 190.99 | 191.49 | 188.00 | 188.18 | 188.18 | 675 |
| 2025-07-22 | 186.01 | 190.00 | 185.98 | 189.71 | 189.71 | 1,297 |
| 2025-07-21 | 186.01 | 190.00 | 185.98 | 189.45 | 189.45 | 4,180 |
| 2025-07-18 | 198.99 | 198.99 | 185.51 | 190.00 | 190.00 | 6,058 |
| 2025-07-17 | 182.82 | 196.15 | 182.01 | 196.05 | 196.05 | 41,646 |
| 2025-07-16 | 180.01 | 182.49 | 177.51 | 178.32 | 178.32 | 949 |
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.