AKD Hospitality historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-14 | 186.99 | 186.99 | 182.01 | 183.10 | 183.10 | 3,664 |
| 2025-07-11 | 183.51 | 188.49 | 182.00 | 182.13 | 182.13 | 2,910 |
| 2025-07-10 | 183.48 | 188.99 | 182.05 | 184.53 | 184.53 | 4,716 |
| 2025-07-09 | 170.00 | 185.90 | 170.00 | 179.14 | 179.14 | 37,190 |
| 2025-07-08 | 173.98 | 173.98 | 168.70 | 169.00 | 169.00 | 1,152 |
| 2025-07-07 | 171.04 | 172.00 | 168.75 | 168.92 | 168.92 | 3,712 |
| 2025-07-04 | 171.61 | 177.99 | 171.00 | 171.01 | 171.01 | 8,430 |
| 2025-07-03 | 179.77 | 179.77 | 171.60 | 171.95 | 171.95 | 2,511 |
| 2025-07-02 | 168.51 | 185.96 | 168.51 | 176.49 | 176.49 | 22,671 |
| 2025-07-01 | 162.05 | 175.00 | 162.05 | 169.05 | 169.05 | 1,639 |
| 2025-06-30 | 172.99 | 177.00 | 170.49 | 172.20 | 172.20 | 7,830 |
| 2025-06-27 | 180.00 | 181.49 | 169.00 | 170.28 | 170.28 | 16,257 |
| 2025-06-26 | 162.98 | 174.11 | 160.05 | 174.11 | 174.11 | 24,221 |
| 2025-06-25 | 162.49 | 162.97 | 158.00 | 158.28 | 158.28 | 446 |
| 2025-06-24 | 161.98 | 162.49 | 160.00 | 162.48 | 162.48 | 963 |
| 2025-06-23 | 159.49 | 161.99 | 157.01 | 157.41 | 157.41 | 3,081 |
| 2025-06-20 | 164.99 | 164.99 | 155.01 | 155.65 | 155.65 | 2,168 |
| 2025-06-19 | 161.00 | 164.00 | 159.55 | 162.39 | 162.39 | 1,146 |
| 2025-06-18 | 162.50 | 165.45 | 161.00 | 161.78 | 161.78 | 278 |
| 2025-06-17 | 163.00 | 164.99 | 162.50 | 162.50 | 162.50 | 767 |
| 2025-06-16 | 169.47 | 169.47 | 160.51 | 162.71 | 162.71 | 1,409 |
| 2025-06-13 | 167.01 | 168.19 | 164.51 | 165.16 | 165.16 | 654 |
| 2025-06-12 | 168.25 | 172.30 | 167.50 | 167.86 | 167.86 | 2,684 |
| 2025-06-11 | 177.00 | 177.00 | 168.01 | 168.38 | 168.38 | 6,925 |
| 2025-06-10 | 174.01 | 177.93 | 172.55 | 175.67 | 175.67 | 946 |
| 2025-06-05 | 175.00 | 179.93 | 175.00 | 175.05 | 175.05 | 315 |
| 2025-06-04 | 177.60 | 179.98 | 173.02 | 175.61 | 175.61 | 2,802 |
| 2025-06-03 | 177.00 | 178.50 | 173.01 | 177.60 | 177.60 | 1,507 |
| 2025-06-02 | 167.99 | 178.00 | 167.47 | 176.16 | 176.16 | 7,991 |
| 2025-05-30 | 179.99 | 179.99 | 163.00 | 166.47 | 166.47 | 6,833 |
| 2025-05-29 | 172.00 | 182.99 | 165.01 | 176.88 | 176.88 | 13,200 |
| 2025-05-27 | 180.01 | 185.98 | 172.53 | 172.57 | 172.57 | 29,129 |
| 2025-05-26 | 216.50 | 232.89 | 191.70 | 191.70 | 191.70 | 56,298 |
| 2025-05-23 | 198.99 | 213.00 | 198.71 | 213.00 | 213.00 | 7,602 |
| 2025-05-22 | 186.99 | 193.64 | 183.00 | 193.64 | 193.64 | 7,851 |
| 2025-05-21 | 161.99 | 176.04 | 161.99 | 176.04 | 176.04 | 12,526 |
| 2025-05-20 | 146.99 | 160.04 | 146.99 | 160.04 | 160.04 | 35,784 |
| 2025-05-19 | 136.98 | 145.49 | 136.00 | 145.49 | 145.49 | 10,565 |
| 2025-05-16 | 132.00 | 136.00 | 132.00 | 132.26 | 132.26 | 353 |
| 2025-05-15 | 127.52 | 136.98 | 127.52 | 133.03 | 133.03 | 3,078 |
| 2025-05-14 | 128.01 | 132.32 | 126.01 | 127.10 | 127.10 | 3,031 |
| 2025-05-13 | 130.11 | 132.89 | 130.00 | 130.08 | 130.08 | 272 |
| 2025-05-12 | 130.00 | 133.94 | 130.00 | 132.09 | 132.09 | 4,533 |
| 2025-05-09 | 125.10 | 125.10 | 119.73 | 124.30 | 124.30 | 5,523 |
| 2025-05-08 | 148.99 | 150.00 | 133.03 | 133.03 | 133.03 | 10,370 |
| 2025-05-07 | 133.01 | 147.81 | 130.01 | 147.81 | 147.81 | 20,028 |
| 2025-05-06 | 134.50 | 143.86 | 134.01 | 134.37 | 134.37 | 7,090 |
| 2025-05-05 | 133.20 | 134.99 | 130.00 | 130.78 | 130.78 | 3,495 |
| 2025-05-02 | 122.31 | 139.66 | 122.31 | 137.26 | 137.26 | 5,297 |
| 2025-04-30 | 137.01 | 137.01 | 135.00 | 135.51 | 135.51 | 203 |
| 2025-04-29 | 136.01 | 136.01 | 136.00 | 136.00 | 136.00 | 1,001 |
| 2025-04-28 | 140.99 | 140.99 | 136.03 | 136.50 | 136.50 | 3,465 |
| 2025-04-25 | 143.02 | 143.02 | 136.00 | 136.65 | 136.65 | 3,582 |
| 2025-04-24 | 143.02 | 147.46 | 143.01 | 147.46 | 147.46 | 2 |
| 2025-04-23 | 148.99 | 148.99 | 143.01 | 147.46 | 147.46 | 12 |
| 2025-04-22 | 148.50 | 148.99 | 147.46 | 147.46 | 147.46 | 6 |
| 2025-04-21 | 143.10 | 148.50 | 143.10 | 147.46 | 147.46 | 15 |
| 2025-04-17 | 149.99 | 149.99 | 143.02 | 147.46 | 147.46 | 298 |
| 2025-04-16 | 159.00 | 159.00 | 143.01 | 145.50 | 145.50 | 108 |
| 2025-04-15 | 145.02 | 147.99 | 143.01 | 145.50 | 145.50 | 292 |
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.