AKD Securities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	22.190	22.190	22.190	22.190	18.236	500
2023-06-07	21.750	22.240	21.260	22.140	18.195	4,500
2023-06-06	21.950	22.840	21.950	22.050	18.121	30,000
2023-06-05	21.200	21.950	21.010	21.250	17.464	4,500
2023-06-02	21.250	21.450	20.510	21.450	17.628	4,000
2023-06-01	22.750	22.750	21.570	21.670	17.809	24,000
2023-05-31	22.650	23.850	22.010	23.320	19.165	29,500
2023-05-30	23.040	24.480	21.850	22.650	18.614	23,000
2023-05-29	22.090	22.900	22.080	22.900	18.820	1,500
2023-05-26	22.010	23.200	21.510	22.820	18.754	6,500
2023-05-25	23.400	23.400	21.460	22.370	18.384	22,500
2023-05-24	21.990	23.380	21.990	23.200	19.066	20,500
2023-05-23	20.490	21.760	20.490	21.750	17.874	17,500
2023-05-22	17.580	20.430	17.580	20.240	16.634	20,000
2023-05-19	17.100	19.000	17.050	19.000	15.614	3,500
2023-05-18	18.200	18.200	16.850	17.750	14.587	3,500
2023-05-17	18.200	18.200	18.200	18.200	14.957	3,000
2023-05-12	18.190	18.190	18.190	18.190	14.949	500
2023-05-11	18.190	18.190	18.190	18.190	14.949	1,000
2023-05-08	17.510	18.500	17.250	17.990	14.784	3,500
2023-05-05	18.500	18.500	18.500	18.500	15.204	2,000
2023-05-04	18.450	18.450	18.450	18.450	15.162	500
2023-05-03	18.450	18.450	18.450	18.450	15.162	49,500
2023-05-02	17.750	18.450	17.750	18.450	15.162	1,500
2023-04-28	18.790	18.790	18.790	18.790	15.442	1,000
2023-04-27	18.500	18.500	18.500	18.500	15.204	500
2023-04-26	18.800	18.800	18.500	18.500	15.204	3,000
2023-04-17	18.050	18.900	18.000	18.900	15.532	1,500
2023-04-07	18.500	18.950	18.500	18.950	15.573	3,000
2023-03-29	18.100	18.790	17.490	18.790	15.442	4,500
2023-03-27	18.900	18.900	18.900	18.900	15.532	2,000
2023-03-21	18.850	18.850	18.850	18.850	15.491	1,000
2023-03-15	18.940	18.940	18.850	18.850	15.491	1,000
2023-03-14	18.010	18.990	17.760	18.200	14.957	3,000
2023-03-10	18.100	18.980	18.100	18.980	15.598	2,500
2023-03-09	17.500	18.650	17.500	18.650	15.327	1,500
2023-03-08	17.500	17.500	17.500	17.500	14.382	1,000
2023-03-07	18.350	18.350	18.350	18.350	15.080	500
2023-03-03	18.250	18.250	18.250	18.250	14.998	500
2023-03-02	17.530	18.950	17.530	17.850	14.669	3,000
2023-03-01	18.000	18.950	18.000	18.950	15.573	6,000
2023-02-28	18.600	18.700	18.600	18.700	15.368	2,500
2023-02-27	18.950	18.950	18.850	18.850	15.491	12,000
2023-02-24	18.950	18.950	18.950	18.950	15.573	1,000
2023-02-23	18.950	18.950	18.950	18.950	15.573	2,000
2023-02-14	18.980	18.980	18.980	18.980	15.598	500
2023-02-13	18.500	18.980	18.500	18.980	15.598	5,500
2023-02-09	18.980	18.980	18.980	18.980	15.598	2,000
2023-02-08	18.600	18.600	18.510	18.510	15.212	1,000
2023-02-07	18.600	18.600	18.600	18.600	15.286	1,000
2023-02-06	18.890	18.890	18.890	18.890	15.524	500
2023-02-03	18.010	18.900	18.010	18.900	15.532	2,500
2023-02-02	19.100	19.100	19.100	19.100	15.697	500
2023-02-01	18.800	19.100	18.800	19.100	15.697	2,000
2023-01-30	18.950	18.990	18.950	18.990	15.606	1,000
2023-01-27	18.800	18.800	18.800	18.800	15.450	1,000
2023-01-20	18.850	18.850	18.800	18.800	15.450	1,000
2023-01-19	18.700	18.700	18.600	18.630	15.310	1,500
2023-01-18	18.750	18.750	18.650	18.650	15.327	1,000
2023-01-03	17.800	18.200	17.750	18.200	14.957	5,500

← NewerPage 13 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.