AKD Hospitality historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-04 | 138.30 | 138.52 | 138.30 | 138.52 | 138.52 | 2,116 |
| 2024-10-03 | 139.00 | 139.00 | 138.52 | 138.52 | 138.52 | 1 |
| 2024-10-02 | 139.87 | 139.87 | 137.99 | 138.52 | 138.52 | 555 |
| 2024-10-01 | 137.02 | 139.90 | 136.50 | 138.16 | 138.16 | 86 |
| 2024-09-30 | 141.87 | 141.87 | 137.10 | 138.16 | 138.16 | 22 |
| 2024-09-26 | 143.99 | 144.74 | 137.01 | 138.16 | 138.16 | 1,745 |
| 2024-09-25 | 138.89 | 143.00 | 135.50 | 139.00 | 139.00 | 2,419 |
| 2024-09-24 | 136.11 | 138.87 | 135.01 | 138.00 | 138.00 | 71 |
| 2024-09-20 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 196 |
| 2024-09-19 | 136.21 | 137.00 | 136.01 | 136.68 | 136.68 | 666 |
| 2024-09-18 | 137.50 | 139.00 | 137.00 | 137.00 | 137.00 | 1,274 |
| 2024-09-16 | 140.00 | 140.00 | 137.05 | 138.59 | 138.59 | 194 |
| 2024-09-13 | 140.10 | 141.00 | 137.01 | 138.62 | 138.62 | 730 |
| 2024-09-12 | 143.99 | 143.99 | 140.00 | 141.98 | 141.98 | 311 |
| 2024-09-11 | 139.01 | 142.95 | 139.01 | 140.97 | 140.97 | 603 |
| 2024-09-10 | 143.84 | 144.00 | 143.84 | 144.00 | 144.00 | 1,050 |
| 2024-09-09 | 140.10 | 141.97 | 139.75 | 140.15 | 140.15 | 765 |
| 2024-09-06 | 140.25 | 142.00 | 140.10 | 141.18 | 141.18 | 3,838 |
| 2024-09-05 | 140.51 | 143.05 | 140.20 | 140.32 | 140.32 | 1,306 |
| 2024-09-04 | 140.80 | 143.90 | 140.72 | 143.10 | 143.10 | 106 |
| 2024-09-03 | 143.00 | 143.50 | 142.88 | 143.10 | 143.10 | 639 |
| 2024-09-02 | 141.00 | 142.95 | 140.30 | 141.29 | 141.29 | 302 |
| 2024-08-30 | 140.20 | 141.50 | 140.00 | 140.11 | 140.11 | 1,307 |
| 2024-08-29 | 140.12 | 141.99 | 140.00 | 141.19 | 141.19 | 1,641 |
| 2024-08-28 | 144.90 | 144.95 | 140.01 | 140.58 | 140.58 | 778 |
| 2024-08-27 | 144.00 | 144.00 | 141.01 | 141.68 | 141.68 | 726 |
| 2024-08-26 | 149.00 | 149.00 | 143.01 | 143.41 | 143.41 | 350 |
| 2024-08-23 | 146.00 | 148.00 | 144.50 | 146.96 | 146.96 | 820 |
| 2024-08-22 | 152.99 | 152.99 | 145.00 | 145.72 | 145.72 | 2,344 |
| 2024-08-21 | 154.99 | 162.00 | 147.10 | 147.14 | 147.14 | 13,649 |
| 2024-08-20 | 141.89 | 154.00 | 141.89 | 154.00 | 154.00 | 19,416 |
| 2024-08-19 | 141.50 | 141.50 | 137.01 | 140.00 | 140.00 | 2,288 |
| 2024-08-16 | 143.00 | 143.50 | 139.05 | 140.13 | 140.13 | 3,204 |
| 2024-08-15 | 143.90 | 143.90 | 140.11 | 140.29 | 140.29 | 1,545 |
| 2024-08-13 | 143.50 | 145.50 | 139.00 | 143.75 | 143.75 | 3,236 |
| 2024-08-12 | 143.02 | 161.76 | 134.00 | 143.46 | 143.46 | 22,258 |
| 2024-08-09 | 146.99 | 147.99 | 145.22 | 147.05 | 147.05 | 945 |
| 2024-08-08 | 152.00 | 153.00 | 141.11 | 145.88 | 145.88 | 4,744 |
| 2024-08-07 | 154.01 | 155.00 | 150.00 | 152.95 | 152.95 | 1,187 |
| 2024-08-06 | 148.01 | 163.44 | 148.01 | 153.57 | 153.57 | 10,721 |
| 2024-08-05 | 153.99 | 154.99 | 148.01 | 148.58 | 148.58 | 700 |
| 2024-08-02 | 146.10 | 160.99 | 146.10 | 151.79 | 151.79 | 6,128 |
| 2024-08-01 | 170.99 | 178.99 | 160.00 | 161.18 | 161.18 | 17,127 |
| 2024-07-31 | 166.50 | 166.57 | 160.00 | 166.57 | 166.57 | 7,127 |
| 2024-07-30 | 138.50 | 151.43 | 138.50 | 151.43 | 151.43 | 7,917 |
| 2024-07-29 | 141.95 | 141.99 | 137.05 | 137.66 | 137.66 | 1,562 |
| 2024-07-26 | 143.01 | 145.89 | 134.00 | 141.98 | 141.98 | 3,701 |
| 2024-07-25 | 146.02 | 150.00 | 144.00 | 144.12 | 144.12 | 3,560 |
| 2024-07-24 | 151.99 | 151.99 | 147.01 | 148.11 | 148.11 | 896 |
| 2024-07-23 | 150.38 | 152.99 | 149.00 | 151.19 | 151.19 | 3,064 |
| 2024-07-22 | 162.99 | 162.99 | 147.01 | 150.38 | 150.38 | 5,980 |
| 2024-07-19 | 172.01 | 174.00 | 158.01 | 160.24 | 160.24 | 6,058 |
| 2024-07-18 | 180.00 | 180.00 | 172.01 | 173.10 | 173.10 | 3,998 |
| 2024-07-15 | 190.16 | 190.17 | 176.00 | 176.39 | 176.39 | 13,758 |
| 2024-07-12 | 202.00 | 209.00 | 189.81 | 190.16 | 190.16 | 24,386 |
| 2024-07-11 | 206.99 | 221.54 | 206.99 | 209.74 | 209.74 | 28,412 |
| 2024-07-10 | 190.00 | 202.32 | 190.00 | 202.32 | 202.32 | 21,165 |
| 2024-07-09 | 174.00 | 184.77 | 171.00 | 184.77 | 184.77 | 25,884 |
| 2024-07-08 | 168.74 | 168.74 | 155.24 | 168.74 | 168.74 | 32,939 |
| 2024-07-05 | 154.10 | 154.10 | 154.10 | 154.10 | 154.10 | 1,997 |
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.