AKD Securities Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	18.250	18.250	18.250	18.250	14.998	500
2024-05-06	18.250	19.100	18.250	19.100	15.697	1,000
2024-05-03	18.750	18.750	18.750	18.750	15.409	500
2024-05-02	18.510	19.400	18.500	19.400	15.943	14,000
2024-04-23	19.700	19.700	19.700	19.700	16.190	500
2024-04-19	19.650	19.650	19.650	19.650	16.149	5,000
2024-04-18	18.990	19.750	18.750	19.150	15.738	9,500
2024-04-17	17.860	18.990	17.510	18.990	15.606	13,500
2024-04-15	18.950	18.950	18.890	18.900	15.532	8,000
2024-04-09	18.950	18.950	18.500	18.500	15.204	6,000
2024-03-27	18.700	18.890	18.500	18.700	15.368	7,000
2024-03-20	18.750	18.750	18.750	18.750	15.409	3,000
2024-03-19	18.700	18.700	18.700	18.700	15.368	2,000
2024-03-14	17.600	18.700	17.600	18.700	15.368	2,000
2024-03-11	18.700	18.700	18.700	18.700	15.368	500
2024-03-08	18.650	18.650	18.650	18.650	15.327	1,000
2024-03-06	17.750	17.750	17.750	17.750	14.587	1,000
2024-03-05	18.000	18.000	18.000	18.000	14.793	500
2024-03-04	18.020	18.020	18.000	18.000	14.793	10,500
2024-03-01	18.900	18.990	18.000	18.000	14.793	18,000
2024-02-29	18.900	18.900	18.900	18.900	15.532	1,000
2024-02-28	18.030	18.050	18.010	18.010	14.801	12,500
2024-02-26	18.950	19.000	18.200	18.950	15.573	4,000
2024-02-23	18.950	18.950	18.950	18.950	15.573	500
2024-02-21	18.520	19.200	18.020	18.350	15.080	10,000
2024-02-20	19.000	19.000	19.000	19.000	15.614	2,500
2024-02-19	19.450	19.450	19.450	19.450	15.984	3,500
2024-02-16	18.510	18.510	18.510	18.510	15.212	500
2024-02-12	19.000	19.000	19.000	19.000	15.614	1,500
2024-02-09	19.700	19.700	19.700	19.700	16.190	500
2024-02-07	19.510	19.740	18.960	19.250	15.820	21,000
2024-01-24	20.500	20.500	20.500	20.500	16.847	500
2024-01-19	20.440	20.490	20.400	20.400	16.765	4,000
2024-01-16	19.750	20.450	19.510	20.450	16.806	2,500
2024-01-15	20.050	20.050	20.010	20.040	16.469	4,000
2024-01-10	20.260	20.260	20.200	20.200	16.601	21,500
2024-01-05	21.480	21.480	21.480	21.480	17.653	3,500
2023-12-29	20.970	21.490	20.260	20.970	17.233	1,000
2023-12-28	21.010	21.010	20.510	20.970	17.233	8,500
2023-12-27	22.150	22.150	22.150	22.150	18.203	7,500
2023-12-26	22.150	22.150	22.150	22.150	18.203	500
2023-12-22	22.150	22.150	22.150	22.150	18.203	5,000
2023-12-20	21.250	21.250	21.250	21.250	17.464	3,500
2023-12-19	21.510	21.510	21.500	21.500	17.669	1,000
2023-12-18	22.010	22.010	21.510	21.510	17.677	12,000
2023-12-15	21.500	22.840	21.500	22.060	18.129	49,500
2023-12-14	21.500	21.500	21.110	21.250	17.464	8,000
2023-12-13	21.990	21.990	21.210	21.500	17.669	7,500
2023-12-12	21.250	21.750	21.000	21.530	17.694	27,500
2023-12-11	21.750	22.300	21.300	22.300	18.326	23,000
2023-12-08	22.190	22.700	21.800	22.700	18.655	20,000
2023-12-07	23.000	23.000	22.190	22.740	18.688	2,000
2023-12-06	22.990	22.990	22.750	22.750	18.696	10,500
2023-12-05	22.990	22.990	22.470	22.510	18.499	12,000
2023-12-04	22.750	22.750	22.400	22.640	18.606	20,000
2023-12-01	22.490	22.490	21.520	22.000	18.080	1,500
2023-11-30	21.500	22.490	21.500	22.490	18.483	1,000
2023-11-29	23.480	23.480	21.510	22.480	18.474	10,500
2023-11-28	22.510	22.990	22.300	22.990	18.893	10,000
2023-11-24	23.440	23.490	23.000	23.380	19.214	12,000

← NewerPage 11 of 17 · 997 trading daysOlder →

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.