AKD Hospitality historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-27 | 150.01 | 152.99 | 147.00 | 151.99 | 151.99 | 3,072 |
| 2024-12-26 | 149.01 | 149.06 | 149.00 | 149.01 | 149.01 | 353 |
| 2024-12-24 | 155.99 | 155.99 | 149.10 | 150.15 | 150.15 | 596 |
| 2024-12-23 | 155.99 | 155.99 | 152.00 | 153.31 | 153.31 | 206 |
| 2024-12-20 | 143.10 | 162.79 | 143.10 | 154.21 | 154.21 | 11,902 |
| 2024-12-19 | 152.02 | 152.02 | 143.01 | 147.99 | 147.99 | 2,199 |
| 2024-12-18 | 156.01 | 156.01 | 153.01 | 154.00 | 154.00 | 1,102 |
| 2024-12-17 | 162.99 | 162.99 | 156.00 | 158.02 | 158.02 | 828 |
| 2024-12-16 | 159.90 | 169.00 | 155.01 | 158.88 | 158.88 | 4,361 |
| 2024-12-13 | 162.99 | 162.99 | 154.01 | 157.89 | 157.89 | 801 |
| 2024-12-12 | 159.40 | 162.99 | 155.05 | 158.61 | 158.61 | 14,699 |
| 2024-12-11 | 153.00 | 164.65 | 151.01 | 159.37 | 159.37 | 6,147 |
| 2024-12-10 | 150.02 | 153.99 | 150.00 | 150.02 | 150.02 | 1,813 |
| 2024-12-09 | 148.98 | 154.00 | 148.98 | 154.00 | 154.00 | 2,703 |
| 2024-12-06 | 143.01 | 148.99 | 143.01 | 148.25 | 148.25 | 2,703 |
| 2024-12-05 | 146.00 | 148.00 | 142.00 | 142.82 | 142.82 | 2,419 |
| 2024-12-04 | 146.50 | 146.50 | 145.65 | 145.88 | 145.88 | 1,554 |
| 2024-12-03 | 141.06 | 151.00 | 141.05 | 150.00 | 150.00 | 2,225 |
| 2024-12-02 | 141.94 | 145.99 | 141.94 | 145.88 | 145.88 | 2,586 |
| 2024-11-29 | 138.00 | 141.00 | 138.00 | 141.00 | 141.00 | 2,647 |
| 2024-11-28 | 138.95 | 138.95 | 136.00 | 136.12 | 136.12 | 749 |
| 2024-11-27 | 137.99 | 138.99 | 134.28 | 136.19 | 136.19 | 935 |
| 2024-11-26 | 140.00 | 140.00 | 129.01 | 131.04 | 131.04 | 3,266 |
| 2024-11-25 | 140.00 | 140.50 | 138.10 | 140.00 | 140.00 | 902 |
| 2024-11-22 | 139.00 | 139.00 | 138.01 | 138.03 | 138.03 | 1,904 |
| 2024-11-21 | 140.05 | 147.00 | 139.00 | 139.17 | 139.17 | 5,992 |
| 2024-11-20 | 147.99 | 147.99 | 140.01 | 141.07 | 141.07 | 4,010 |
| 2024-11-19 | 145.10 | 153.00 | 144.25 | 145.05 | 145.05 | 6,749 |
| 2024-11-18 | 143.01 | 158.03 | 143.00 | 149.03 | 149.03 | 12,204 |
| 2024-11-15 | 149.80 | 149.80 | 143.01 | 143.66 | 143.66 | 2,632 |
| 2024-11-14 | 142.05 | 153.64 | 142.00 | 147.18 | 147.18 | 15,523 |
| 2024-11-13 | 136.20 | 144.00 | 135.00 | 139.72 | 139.72 | 4,626 |
| 2024-11-12 | 139.39 | 139.39 | 135.10 | 135.16 | 135.16 | 506 |
| 2024-11-11 | 138.50 | 138.50 | 135.00 | 135.16 | 135.16 | 730 |
| 2024-11-08 | 140.95 | 140.95 | 137.43 | 137.43 | 137.43 | 1 |
| 2024-11-07 | 139.99 | 140.99 | 136.10 | 137.43 | 137.43 | 903 |
| 2024-11-06 | 142.99 | 142.99 | 135.00 | 135.24 | 135.24 | 1,031 |
| 2024-11-05 | 140.98 | 143.00 | 138.01 | 141.99 | 141.99 | 575 |
| 2024-11-04 | 132.02 | 140.99 | 132.01 | 137.06 | 137.06 | 2,539 |
| 2024-11-01 | 134.02 | 134.02 | 133.01 | 133.03 | 133.03 | 202 |
| 2024-10-31 | 135.02 | 135.05 | 134.01 | 134.66 | 134.66 | 447 |
| 2024-10-30 | 138.01 | 140.00 | 136.01 | 136.51 | 136.51 | 623 |
| 2024-10-29 | 140.01 | 140.01 | 139.01 | 139.03 | 139.03 | 553 |
| 2024-10-28 | 140.99 | 151.99 | 140.00 | 141.08 | 141.08 | 9,465 |
| 2024-10-25 | 129.69 | 138.33 | 129.69 | 138.33 | 138.33 | 12,570 |
| 2024-10-24 | 129.99 | 129.99 | 125.01 | 125.75 | 125.75 | 495 |
| 2024-10-23 | 128.29 | 128.29 | 127.78 | 128.02 | 128.02 | 254 |
| 2024-10-22 | 129.89 | 129.89 | 124.05 | 127.24 | 127.24 | 675 |
| 2024-10-21 | 128.05 | 128.05 | 125.57 | 126.81 | 126.81 | 221 |
| 2024-10-18 | 127.98 | 128.99 | 127.98 | 128.30 | 128.30 | 647 |
| 2024-10-17 | 123.26 | 127.49 | 123.01 | 125.39 | 125.39 | 620 |
| 2024-10-16 | 125.10 | 128.50 | 124.00 | 128.50 | 128.50 | 2,724 |
| 2024-10-15 | 128.73 | 128.73 | 125.35 | 125.76 | 125.76 | 403 |
| 2024-10-14 | 132.98 | 132.98 | 125.26 | 126.66 | 126.66 | 1,781 |
| 2024-10-11 | 130.02 | 130.02 | 125.51 | 125.79 | 125.79 | 244 |
| 2024-10-10 | 133.01 | 133.99 | 130.05 | 130.63 | 130.63 | 654 |
| 2024-10-09 | 134.01 | 135.00 | 134.00 | 134.51 | 134.51 | 204 |
| 2024-10-08 | 135.00 | 136.24 | 134.53 | 136.24 | 136.24 | 158 |
| 2024-10-07 | 136.16 | 138.72 | 133.01 | 136.24 | 136.24 | 1,898 |
| 2024-10-04 | 138.30 | 138.52 | 138.30 | 138.52 | 138.52 | 2,116 |
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.