AKD Securities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-19	29.700	29.700	29.700	29.700	24.408	500
2022-08-18	29.450	29.450	28.100	28.500	23.422	11,000
2022-08-17	28.100	28.100	28.100	28.100	23.093	2,000
2022-08-16	28.100	28.500	28.100	28.100	23.093	1,500
2022-08-15	29.100	29.100	27.800	28.500	23.422	28,500
2022-08-12	31.480	32.750	29.570	29.590	24.317	71,500
2022-08-11	36.890	37.000	31.930	31.960	26.265	113,000
2022-08-10	34.320	37.490	34.230	34.510	28.361	30,000
2022-08-05	36.820	39.600	36.820	37.000	30.407	28,000
2022-08-04	41.950	41.950	38.550	39.800	32.708	8,000
2022-08-03	40.940	40.940	38.350	40.750	33.489	4,500
2022-08-01	38.990	39.000	36.800	38.630	31.747	80,000
2022-07-29	35.950	39.900	35.950	37.000	30.407	2,000
2022-07-18	38.840	38.840	38.840	38.840	31.919	500
2022-07-15	36.460	39.340	36.450	36.450	29.955	5,500
2022-07-14	39.400	39.400	39.400	39.400	32.379	500
2022-07-13	38.000	38.000	38.000	38.000	31.229	500
2022-07-05	36.980	36.980	36.980	36.980	30.391	500
2022-07-04	40.310	40.310	35.740	35.760	29.388	2,000
2022-06-28	38.600	38.600	38.600	38.600	31.722	500
2022-06-27	36.490	37.350	36.490	37.350	30.695	1,500
2022-06-24	38.000	38.000	38.000	38.000	31.229	500
2022-06-23	39.800	39.800	34.720	36.880	30.308	5,000
2022-06-17	40.000	40.000	35.620	37.500	30.818	6,000
2022-06-16	38.500	38.500	38.500	38.500	31.640	500
2022-06-15	39.000	39.000	35.200	37.000	30.407	3,000
2022-06-14	38.750	38.750	34.850	36.990	30.399	1,500
2022-06-13	36.600	37.700	35.000	36.980	30.391	2,000
2022-06-10	38.590	39.870	35.090	35.090	28.837	2,000
2022-06-09	36.600	37.990	35.500	37.700	30.982	2,500
2022-06-07	36.500	36.500	35.740	35.740	29.372	1,500
2022-06-06	34.430	34.490	34.430	34.460	28.320	1,000
2022-06-03	35.040	35.040	35.040	35.040	28.796	500
2022-06-02	38.400	38.400	33.290	37.880	31.130	5,000
2022-06-01	37.890	37.890	34.000	35.980	29.569	5,500
2022-05-31	39.980	39.980	35.470	36.750	30.202	3,500
2022-05-30	35.990	38.900	35.990	38.340	31.508	3,000
2022-05-27	38.830	38.900	38.830	38.900	31.969	12,000
2022-05-23	43.990	43.990	43.990	43.990	36.152	500
2022-05-19	42.440	42.440	42.440	42.440	34.878	500
2022-05-11	41.880	41.880	37.660	41.330	33.966	2,500
2022-04-28	42.490	42.490	37.000	41.440	34.056	9,000
2022-04-27	39.950	39.950	39.950	39.950	32.831	500
2022-04-26	37.500	38.900	37.500	38.900	31.969	1,000
2022-04-25	39.760	39.760	34.260	39.440	32.412	6,000
2022-04-22	39.990	39.990	34.660	36.990	30.399	1,500
2022-04-21	37.460	37.460	37.460	37.460	30.785	5,000
2022-04-18	40.490	40.490	40.490	40.490	33.275	500
2022-04-15	40.990	40.990	38.000	38.000	31.229	1,000
2022-04-14	39.890	39.890	39.890	39.890	32.782	500
2022-04-13	39.960	40.470	35.500	38.800	31.886	3,500
2022-04-12	39.900	39.900	36.080	38.870	31.944	4,500
2022-04-11	37.800	39.970	37.470	39.000	32.051	7,000
2022-04-08	40.500	40.500	40.500	40.500	33.283	500
2022-04-04	40.500	40.500	40.500	40.500	33.283	500
2022-04-01	38.410	40.890	38.000	38.950	32.010	2,500
2022-03-30	40.000	40.000	40.000	40.000	32.873	500
2022-03-29	37.950	38.970	37.930	38.970	32.026	5,500
2022-03-21	41.000	41.000	41.000	41.000	33.694	1,000
2022-03-18	38.000	39.980	38.000	38.990	32.042	1,000

← NewerPage 15 of 17 · 996 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.