AKD Securities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	22.750	22.750	22.470	22.470	18.466	3,000
2023-11-22	23.000	23.000	23.000	23.000	18.902	500
2023-11-21	23.740	23.750	22.800	22.800	18.737	5,000
2023-11-20	23.800	23.800	22.760	23.500	19.313	3,500
2023-11-17	22.750	23.990	22.750	23.990	19.715	6,000
2023-11-16	22.490	22.490	22.490	22.490	18.483	500
2023-11-15	22.250	22.480	21.510	22.480	18.474	3,500
2023-11-14	22.600	22.600	22.510	22.510	18.499	1,500
2023-11-13	22.750	22.750	22.750	22.750	18.696	500
2023-11-10	23.240	23.750	23.240	23.750	19.518	5,500
2023-11-08	23.950	23.950	22.250	22.270	18.302	2,000
2023-11-07	22.750	22.990	22.510	22.910	18.828	9,500
2023-11-06	23.940	23.940	23.940	23.940	19.674	500
2023-10-25	23.010	23.950	23.010	23.950	19.682	1,000
2023-10-24	24.000	24.000	23.990	23.990	19.715	10,500
2023-10-23	24.950	24.950	24.950	24.950	20.504	5,000
2023-10-20	23.500	24.950	23.500	24.950	20.504	1,500
2023-10-19	24.000	24.000	24.000	24.000	19.724	500
2023-10-18	24.200	24.200	24.200	24.200	19.888	4,000
2023-10-16	23.510	24.200	23.250	24.200	19.888	3,000
2023-10-13	24.740	24.740	24.740	24.740	20.332	1,500
2023-10-10	24.740	24.740	24.740	24.740	20.332	10,000
2023-10-06	25.400	25.400	25.400	25.400	20.874	500
2023-10-05	23.750	24.740	23.550	24.700	20.299	3,000
2023-10-04	24.010	24.900	24.010	24.900	20.463	1,500
2023-10-03	25.200	25.200	25.200	25.200	20.710	1,000
2023-10-02	23.300	25.240	23.300	24.250	19.929	7,500
2023-09-27	23.650	23.650	23.650	23.650	19.436	500
2023-09-25	22.000	23.700	22.000	23.310	19.156	9,000
2023-09-18	22.850	22.850	22.850	22.850	18.778	500
2023-09-15	21.750	22.980	21.750	21.750	17.874	2,000
2023-09-08	20.800	21.750	20.800	21.750	17.874	2,000
2023-09-06	21.250	21.250	21.150	21.200	17.422	4,500
2023-09-04	22.510	22.950	21.630	22.830	18.762	10,500
2023-08-25	22.750	23.700	22.750	23.380	19.214	2,500
2023-08-24	21.800	23.950	21.010	23.220	19.083	18,500
2023-08-21	22.000	22.940	22.000	22.690	18.647	4,500
2023-08-18	22.020	22.950	22.000	22.950	18.861	4,500
2023-08-15	22.020	23.150	22.020	23.150	19.025	1,500
2023-08-10	22.990	23.200	22.990	23.200	19.066	1,000
2023-08-09	22.510	22.510	22.200	22.210	18.252	2,000
2023-08-08	23.010	23.450	22.750	23.450	19.272	2,000
2023-08-04	23.510	24.200	23.250	24.130	19.830	3,000
2023-08-03	23.750	24.700	23.750	24.700	20.299	1,000
2023-08-02	25.000	25.000	24.010	24.380	20.036	2,500
2023-08-01	25.000	25.450	24.010	25.210	20.718	9,000
2023-07-31	22.490	25.160	22.490	24.750	20.340	14,000
2023-07-14	23.400	23.400	23.400	23.400	19.230	1,000
2023-07-13	22.440	22.440	22.440	22.440	18.442	500
2023-07-05	21.510	22.440	21.510	22.440	18.442	1,000
2023-07-03	22.300	22.450	21.550	22.450	18.450	11,000
2023-06-23	22.790	22.790	21.750	22.690	18.647	3,000
2023-06-21	21.450	22.770	21.450	22.370	18.384	23,000
2023-06-20	21.300	21.300	21.300	21.300	17.505	500
2023-06-19	20.510	21.650	20.040	20.810	17.102	9,000
2023-06-16	21.000	21.650	20.750	21.650	17.792	1,500
2023-06-15	21.010	21.700	20.770	21.370	17.562	2,000
2023-06-14	22.100	22.100	22.100	22.100	18.162	5,500
2023-06-13	21.250	21.250	21.100	21.180	17.406	3,000
2023-06-12	21.250	22.150	21.010	22.140	18.195	8,500

← NewerPage 12 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.