AKD Securities Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 17.300 | 17.760 | 16.510 | 17.010 | 13.979 | 1,127,920 |
| 2024-08-21 | 17.750 | 18.380 | 16.750 | 17.030 | 13.996 | 4,458,263 |
| 2024-08-20 | 15.890 | 17.060 | 15.890 | 17.060 | 14.020 | 3,238,184 |
| 2024-08-19 | 14.250 | 15.510 | 14.200 | 15.510 | 12.746 | 2,334,862 |
| 2024-08-16 | 14.650 | 14.900 | 13.950 | 14.100 | 11.588 | 1,561,715 |
| 2024-08-15 | 14.000 | 14.500 | 13.900 | 14.400 | 11.834 | 1,224,302 |
| 2024-08-13 | 13.750 | 14.350 | 13.510 | 14.030 | 11.530 | 139,118 |
| 2024-08-12 | 13.800 | 14.490 | 13.710 | 14.200 | 11.670 | 1,046,455 |
| 2024-08-09 | 13.800 | 14.300 | 13.700 | 13.890 | 11.415 | 563,886 |
| 2024-08-08 | 13.720 | 14.120 | 13.680 | 13.910 | 11.431 | 584,961 |
| 2024-08-07 | 14.150 | 14.290 | 13.770 | 13.820 | 11.357 | 558,211 |
| 2024-08-06 | 14.350 | 14.500 | 13.750 | 13.960 | 11.473 | 680,243 |
| 2024-08-05 | 14.700 | 14.700 | 13.950 | 14.020 | 11.522 | 902,617 |
| 2024-08-02 | 13.970 | 14.700 | 13.750 | 14.480 | 11.900 | 1,752,268 |
| 2024-08-01 | 14.300 | 14.490 | 13.550 | 13.670 | 11.234 | 1,194,201 |
| 2024-07-31 | 14.890 | 14.890 | 14.020 | 14.120 | 11.604 | 918,854 |
| 2024-07-30 | 14.820 | 15.500 | 14.270 | 14.460 | 11.883 | 1,477,330 |
| 2024-07-29 | 14.950 | 15.340 | 14.600 | 14.790 | 12.155 | 433,354 |
| 2024-07-26 | 15.270 | 15.280 | 14.700 | 14.800 | 12.163 | 857,185 |
| 2024-07-25 | 16.000 | 16.590 | 15.000 | 15.220 | 12.508 | 1,952,828 |
| 2024-07-24 | 16.580 | 16.790 | 16.000 | 16.080 | 13.215 | 933,998 |
| 2024-07-23 | 16.750 | 17.010 | 16.110 | 16.580 | 13.626 | 1,033,950 |
| 2024-07-22 | 17.690 | 18.000 | 16.300 | 16.580 | 13.626 | 963,889 |
| 2024-07-19 | 18.260 | 18.600 | 17.250 | 17.380 | 14.283 | 1,355,715 |
| 2024-07-18 | 18.000 | 18.600 | 17.520 | 18.380 | 15.105 | 2,658,370 |
| 2024-07-15 | 18.310 | 19.100 | 17.600 | 17.750 | 14.587 | 2,151,736 |
| 2024-07-12 | 18.510 | 19.300 | 17.570 | 18.160 | 14.924 | 2,286,986 |
| 2024-07-11 | 20.290 | 20.990 | 18.500 | 18.800 | 15.450 | 7,594,474 |
| 2024-07-10 | 18.200 | 19.290 | 18.200 | 19.290 | 15.853 | 7,456,270 |
| 2024-07-09 | 16.190 | 17.620 | 16.150 | 17.620 | 14.480 | 5,441,565 |
| 2024-07-08 | 15.960 | 16.200 | 15.280 | 16.090 | 13.223 | 1,718,388 |
| 2024-07-05 | 16.320 | 16.400 | 15.600 | 15.700 | 12.902 | 3,221,052 |
| 2024-07-04 | 16.110 | 16.660 | 15.820 | 16.050 | 13.190 | 14,859,540 |
| 2024-07-03 | 15.950 | 16.550 | 15.390 | 16.070 | 13.207 | 15,086,400 |
| 2024-07-02 | 15.900 | 16.800 | 14.510 | 15.910 | 13.075 | 12,241,300 |
| 2024-07-01 | 15.950 | 15.950 | 15.950 | 15.950 | 13.108 | 298,113 |
| 2024-06-28 | 18.400 | 18.400 | 17.530 | 17.530 | 14.406 | 1 |
| 2024-06-27 | 18.100 | 18.100 | 17.530 | 17.530 | 14.406 | 11 |
| 2024-06-26 | 18.190 | 18.750 | 17.500 | 17.530 | 14.406 | 64,506 |
| 2024-06-25 | 17.510 | 18.190 | 17.050 | 18.180 | 14.941 | 68,210 |
| 2024-06-24 | 17.980 | 17.980 | 17.750 | 17.750 | 14.587 | 1 |
| 2024-06-21 | 16.500 | 18.000 | 16.500 | 17.750 | 14.587 | 2,202 |
| 2024-06-20 | 18.050 | 18.050 | 18.030 | 18.030 | 14.817 | 3,500 |
| 2024-06-14 | 18.200 | 18.650 | 17.750 | 18.650 | 15.327 | 286 |
| 2024-06-12 | 18.650 | 18.650 | 18.650 | 18.650 | 15.327 | 1,540 |
| 2024-06-06 | 18.850 | 18.850 | 17.750 | 17.750 | 14.587 | 1,499 |
| 2024-06-05 | 18.010 | 18.050 | 18.010 | 18.010 | 14.801 | 10,550 |
| 2024-06-04 | 18.010 | 18.010 | 18.000 | 18.000 | 14.793 | 4 |
| 2024-06-03 | 18.000 | 18.300 | 18.000 | 18.000 | 14.793 | 702 |
| 2024-05-31 | 18.000 | 18.000 | 18.000 | 18.000 | 14.793 | 1,578 |
| 2024-05-30 | 18.200 | 18.200 | 17.800 | 17.820 | 14.645 | 4,311 |
| 2024-05-29 | 18.200 | 18.200 | 18.200 | 18.200 | 14.957 | 999 |
| 2024-05-27 | 18.200 | 18.200 | 18.000 | 18.000 | 14.793 | 1 |
| 2024-05-24 | 18.010 | 18.010 | 18.000 | 18.000 | 14.793 | 4,500 |
| 2024-05-21 | 18.000 | 18.000 | 18.000 | 18.000 | 14.793 | 500 |
| 2024-05-17 | 18.020 | 18.020 | 18.000 | 18.010 | 14.801 | 5,000 |
| 2024-05-16 | 18.000 | 18.900 | 18.000 | 18.900 | 15.532 | 5,500 |
| 2024-05-13 | 18.020 | 18.020 | 18.000 | 18.010 | 14.801 | 10,000 |
| 2024-05-10 | 19.050 | 19.050 | 19.050 | 19.050 | 15.656 | 2,000 |
| 2024-05-08 | 18.100 | 18.100 | 18.020 | 18.020 | 14.809 | 2,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-10-17 | 1.0000 PKR |
| 2025-03-05 | 1.0000 PKR |
| 2024-10-18 | 2.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.