AKD Securities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-17	40.700	40.700	40.700	40.700	33.448	500
2022-03-16	40.000	40.000	40.000	40.000	32.873	500
2022-03-15	38.390	40.490	38.390	38.610	31.730	16,000
2022-03-14	41.500	41.500	41.500	41.500	34.105	500
2022-03-10	39.490	39.490	39.490	39.490	32.453	500
2022-03-09	36.950	38.980	36.860	36.860	30.292	2,000
2022-03-08	37.000	39.840	37.000	39.840	32.741	1,500
2022-03-07	37.920	39.990	37.920	39.990	32.864	1,500
2022-03-03	40.990	40.990	40.990	40.990	33.686	500
2022-03-01	41.990	41.990	40.000	40.000	32.873	1,500
2022-02-28	41.690	41.690	39.000	40.840	33.563	1,500
2022-02-25	41.930	41.930	39.940	39.940	32.823	1,500
2022-02-24	39.060	40.990	39.040	39.040	32.084	5,000
2022-02-23	42.200	42.200	42.200	42.200	34.680	500
2022-02-22	41.000	42.890	39.100	40.850	33.571	16,500
2022-02-21	40.000	41.900	40.000	41.480	34.089	2,500
2022-02-17	43.200	43.200	40.080	42.400	34.845	2,500
2022-02-16	41.250	42.890	40.010	41.890	34.426	2,000
2022-02-15	43.990	43.990	41.500	42.400	34.845	4,000
2022-02-14	41.000	43.000	41.000	41.750	34.311	2,500
2022-02-11	43.790	44.500	40.120	43.990	36.152	2,500
2022-02-10	43.800	43.800	40.520	42.730	35.116	3,000
2022-02-09	44.000	44.000	40.110	42.980	35.322	2,000
2022-02-08	44.840	44.840	41.000	43.000	35.338	4,000
2022-02-07	41.500	43.940	41.500	43.940	36.110	1,500
2022-02-04	44.690	44.690	41.500	43.700	35.913	2,000
2022-02-03	44.450	44.450	42.000	42.480	34.911	2,500
2022-02-02	43.990	43.990	40.160	42.000	34.516	3,000
2022-02-01	41.000	42.000	40.250	42.000	34.516	13,500
2022-01-31	42.940	42.940	42.940	42.940	35.289	500
2022-01-28	45.890	45.890	40.110	40.930	33.637	4,000
2022-01-27	46.000	46.000	43.000	43.000	35.338	2,000
2022-01-26	44.990	44.990	44.990	44.990	36.973	500
2022-01-25	41.440	43.730	41.440	42.590	35.001	1,000
2022-01-24	44.800	44.800	44.800	44.800	36.817	500
2022-01-21	42.840	43.980	42.840	43.980	36.143	1,000
2022-01-20	40.310	41.740	40.230	41.690	34.261	6,000
2022-01-19	43.490	43.490	43.490	43.490	35.741	500
2022-01-18	41.500	42.500	41.500	42.420	34.861	9,500
2022-01-17	40.020	41.500	40.020	41.440	34.056	8,500
2022-01-12	43.000	43.000	43.000	43.000	35.338	500
2022-01-11	42.000	42.490	39.100	40.620	33.382	19,500
2022-01-10	40.510	41.500	40.500	41.500	34.105	1,500
2022-01-07	42.500	42.500	42.500	42.500	34.927	500
2022-01-06	40.010	41.800	40.000	40.600	33.366	5,000
2022-01-05	40.160	42.980	40.000	42.900	35.256	5,000
2022-01-04	40.020	42.990	40.020	42.990	35.330	1,500
2022-01-03	40.560	42.980	40.550	42.890	35.248	6,500
2021-12-30	44.000	45.490	42.110	43.000	35.338	3,000
2021-12-29	46.990	46.990	41.120	43.350	35.626	12,500
2021-12-28	44.440	44.440	44.440	44.440	36.521	500
2021-12-27	41.010	42.490	41.010	41.750	34.311	1,000
2021-12-24	39.510	44.000	39.510	42.890	35.248	10,500
2021-12-23	39.900	43.000	39.900	41.500	34.105	18,000
2021-12-22	40.000	41.500	38.890	40.920	33.629	22,500
2021-12-21	40.000	40.000	37.500	38.700	31.804	6,500
2021-12-20	38.000	39.990	37.240	38.700	31.804	3,000
2021-12-17	40.000	40.000	37.000	38.000	31.229	1,500
2021-12-16	40.990	40.990	37.150	38.800	31.886	1,500
2021-12-15	39.700	39.700	37.010	39.440	32.412	2,000

← NewerPage 16 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.