AKD Hospitality historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-15 | 145.02 | 147.99 | 143.01 | 145.50 | 145.50 | 292 |
| 2025-04-14 | 149.99 | 149.99 | 145.01 | 147.51 | 147.51 | 22 |
| 2025-04-11 | 143.01 | 148.99 | 143.01 | 147.51 | 147.51 | 144 |
| 2025-04-10 | 143.50 | 148.90 | 143.50 | 147.51 | 147.51 | 8 |
| 2025-04-09 | 154.01 | 158.90 | 142.26 | 147.51 | 147.51 | 5,328 |
| 2025-04-08 | 145.11 | 159.97 | 145.00 | 158.05 | 158.05 | 3,527 |
| 2025-04-07 | 145.01 | 162.40 | 145.01 | 147.64 | 147.64 | 45 |
| 2025-04-04 | 149.99 | 149.99 | 147.64 | 147.64 | 147.64 | 105 |
| 2025-03-27 | 149.99 | 149.99 | 145.01 | 147.64 | 147.64 | 189 |
| 2025-03-26 | 146.01 | 150.50 | 145.01 | 150.50 | 150.50 | 111 |
| 2025-03-24 | 150.99 | 150.99 | 150.50 | 150.50 | 150.50 | 2 |
| 2025-03-20 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 805 |
| 2025-03-18 | 147.25 | 150.90 | 147.25 | 147.25 | 147.25 | 101 |
| 2025-03-14 | 150.99 | 150.99 | 147.25 | 147.25 | 147.25 | 9 |
| 2025-03-13 | 145.01 | 150.99 | 145.01 | 147.25 | 147.25 | 37 |
| 2025-03-11 | 145.02 | 147.25 | 145.02 | 147.25 | 147.25 | 1 |
| 2025-03-06 | 145.01 | 147.25 | 145.01 | 147.25 | 147.25 | 5 |
| 2025-03-05 | 143.99 | 150.98 | 140.01 | 147.25 | 147.25 | 942 |
| 2025-03-04 | 139.01 | 140.22 | 139.01 | 140.22 | 140.22 | 50 |
| 2025-03-03 | 147.99 | 147.99 | 139.01 | 140.22 | 140.22 | 353 |
| 2025-02-26 | 145.01 | 145.01 | 143.01 | 143.51 | 143.51 | 300 |
| 2025-02-25 | 149.99 | 149.99 | 146.02 | 149.00 | 149.00 | 251 |
| 2025-02-24 | 147.00 | 148.90 | 147.00 | 148.90 | 148.90 | 3 |
| 2025-02-21 | 148.00 | 148.99 | 148.00 | 148.90 | 148.90 | 2,051 |
| 2025-02-20 | 146.01 | 148.99 | 143.01 | 146.21 | 146.21 | 529 |
| 2025-02-19 | 148.01 | 148.01 | 147.01 | 147.25 | 147.25 | 313 |
| 2025-02-18 | 148.03 | 149.01 | 148.03 | 149.01 | 149.01 | 1 |
| 2025-02-17 | 149.02 | 149.02 | 148.01 | 149.01 | 149.01 | 202 |
| 2025-02-13 | 151.06 | 153.00 | 150.01 | 150.69 | 150.69 | 636 |
| 2025-02-12 | 151.15 | 154.39 | 151.02 | 154.39 | 154.39 | 151 |
| 2025-02-11 | 156.00 | 156.00 | 154.39 | 154.39 | 154.39 | 134 |
| 2025-02-10 | 152.01 | 156.00 | 151.01 | 154.39 | 154.39 | 601 |
| 2025-02-07 | 152.03 | 154.51 | 152.03 | 154.51 | 154.51 | 1 |
| 2025-02-06 | 152.02 | 154.51 | 152.01 | 154.51 | 154.51 | 106 |
| 2025-02-04 | 153.31 | 154.51 | 153.01 | 154.51 | 154.51 | 251 |
| 2025-02-03 | 156.01 | 156.01 | 154.01 | 154.51 | 154.51 | 292 |
| 2025-01-31 | 157.12 | 160.99 | 156.01 | 157.13 | 157.13 | 3,612 |
| 2025-01-30 | 156.01 | 157.10 | 156.01 | 157.10 | 157.10 | 5 |
| 2025-01-29 | 156.02 | 157.10 | 156.01 | 157.10 | 157.10 | 120 |
| 2025-01-28 | 159.16 | 160.00 | 157.00 | 157.10 | 157.10 | 1,008 |
| 2025-01-27 | 157.01 | 160.99 | 157.01 | 159.16 | 159.16 | 114 |
| 2025-01-24 | 159.99 | 161.99 | 157.01 | 159.16 | 159.16 | 420 |
| 2025-01-23 | 160.99 | 160.99 | 155.00 | 155.56 | 155.56 | 300 |
| 2025-01-22 | 162.80 | 162.80 | 156.00 | 156.00 | 156.00 | 516 |
| 2025-01-21 | 158.99 | 165.93 | 153.06 | 164.98 | 164.98 | 13,938 |
| 2025-01-20 | 150.50 | 157.99 | 150.50 | 156.85 | 156.85 | 3,628 |
| 2025-01-17 | 149.25 | 153.80 | 149.09 | 151.35 | 151.35 | 497 |
| 2025-01-16 | 159.89 | 159.89 | 150.01 | 151.21 | 151.21 | 8,501 |
| 2025-01-15 | 166.89 | 166.89 | 153.73 | 156.31 | 156.31 | 14,996 |
| 2025-01-14 | 145.02 | 162.04 | 145.01 | 162.04 | 162.04 | 28,682 |
| 2025-01-13 | 145.21 | 147.31 | 145.21 | 147.31 | 147.31 | 395 |
| 2025-01-10 | 147.75 | 148.25 | 147.31 | 147.64 | 147.64 | 183 |
| 2025-01-09 | 150.98 | 151.00 | 146.00 | 146.01 | 146.01 | 810 |
| 2025-01-08 | 147.11 | 147.15 | 147.00 | 147.08 | 147.08 | 301 |
| 2025-01-07 | 149.05 | 151.99 | 145.02 | 151.04 | 151.04 | 708 |
| 2025-01-06 | 151.01 | 151.01 | 150.00 | 150.00 | 150.00 | 800 |
| 2025-01-03 | 151.02 | 155.99 | 151.01 | 152.00 | 152.00 | 1,295 |
| 2025-01-02 | 152.01 | 156.80 | 152.01 | 156.80 | 156.80 | 114 |
| 2025-01-01 | 157.99 | 157.99 | 152.02 | 156.80 | 156.80 | 518 |
| 2024-12-31 | 151.95 | 159.99 | 151.95 | 153.59 | 153.59 | 2,840 |
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.