AKD Securities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-02	18.250	18.250	18.010	18.010	14.801	1,000
2022-12-29	18.500	18.500	18.500	18.500	15.204	500
2022-12-28	19.480	19.490	17.760	17.840	14.661	10,000
2022-12-23	19.200	19.200	19.200	19.200	15.779	1,000
2022-12-22	18.060	19.200	18.020	19.200	15.779	1,500
2022-12-20	18.000	19.450	18.000	19.450	15.984	1,000
2022-12-15	18.260	19.440	18.250	19.440	15.976	2,000
2022-12-13	18.550	18.750	18.550	18.750	15.409	1,000
2022-12-12	19.400	19.400	19.400	19.400	15.943	2,000
2022-12-09	18.350	19.300	18.350	18.350	15.080	1,500
2022-12-08	18.260	18.260	18.260	18.260	15.006	500
2022-12-07	18.500	18.500	18.500	18.500	15.204	1,000
2022-12-06	19.010	19.600	18.510	18.510	15.212	10,000
2022-12-01	19.250	20.240	19.200	19.730	16.214	3,500
2022-11-29	19.950	19.950	19.950	19.950	16.395	500
2022-11-28	19.520	19.520	19.510	19.510	16.034	1,000
2022-11-25	20.500	20.500	20.400	20.430	16.790	1,500
2022-11-24	19.720	20.490	19.720	20.490	16.839	1,500
2022-11-23	19.700	20.750	19.560	20.000	16.436	6,000
2022-11-18	20.980	20.980	19.500	20.750	17.053	3,000
2022-11-17	20.100	20.100	20.100	20.100	16.518	1,000
2022-11-16	20.490	20.750	20.490	20.620	16.946	1,000
2022-11-10	20.100	20.300	20.000	20.300	16.683	3,500
2022-11-07	20.440	20.440	20.440	20.440	16.798	500
2022-11-04	20.010	20.950	19.500	19.630	16.132	4,500
2022-11-03	21.870	21.870	20.250	20.400	16.765	10,000
2022-11-02	20.490	21.890	20.490	20.950	17.217	54,500
2022-10-31	20.370	20.370	20.370	20.370	16.740	500
2022-10-27	20.020	20.850	19.330	19.870	16.329	7,500
2022-10-26	20.760	21.440	20.310	20.880	17.159	11,000
2022-10-25	21.980	21.980	21.000	21.950	18.039	8,000
2022-10-24	21.450	21.450	21.010	21.010	17.266	7,000
2022-10-21	22.190	22.190	22.190	22.190	18.236	1,500
2022-10-20	22.150	22.150	22.150	22.150	18.203	500
2022-10-18	21.510	22.480	21.050	22.200	18.244	3,000
2022-10-17	21.750	22.350	21.750	22.350	18.368	1,000
2022-10-14	21.750	22.730	21.750	22.730	18.680	1,500
2022-10-12	22.010	22.010	22.010	22.010	18.088	500
2022-10-10	22.340	22.340	22.340	22.340	18.359	1,500
2022-10-07	23.550	23.550	22.340	22.340	18.359	28,500
2022-10-05	24.510	25.250	24.000	24.150	19.847	5,000
2022-10-04	24.820	25.980	24.710	24.780	20.365	9,000
2022-09-29	24.880	26.490	24.880	26.490	21.770	3,500
2022-09-28	24.850	26.740	24.850	26.370	21.671	3,500
2022-09-23	26.490	26.490	26.490	26.490	21.770	1,000
2022-09-22	24.910	26.700	24.910	26.700	21.942	2,000
2022-09-19	24.520	26.890	24.520	26.890	22.099	3,000
2022-09-15	25.750	26.940	24.990	25.900	21.285	11,500
2022-09-14	26.000	26.940	26.000	26.940	22.140	1,000
2022-09-13	26.400	26.400	25.610	26.000	21.367	2,500
2022-09-12	27.000	27.990	26.190	26.220	21.548	8,500
2022-09-09	28.440	28.440	26.050	28.300	23.257	20,500
2022-09-08	27.000	28.450	27.000	27.200	22.353	2,500
2022-09-07	27.000	28.450	27.000	28.450	23.381	1,000
2022-09-06	28.450	28.450	28.450	28.450	23.381	500
2022-09-05	27.050	28.500	27.020	27.500	22.600	2,000
2022-09-01	27.360	28.640	27.360	28.400	23.339	3,500
2022-08-31	27.020	28.890	27.010	28.800	23.668	3,500
2022-08-23	28.700	28.700	28.700	28.700	23.586	500
2022-08-22	27.610	27.650	27.480	27.630	22.707	3,500

← NewerPage 14 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.