AKD Securities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-15	39.700	39.700	37.010	39.440	32.412	2,000
2021-12-14	39.450	39.950	37.000	37.000	30.407	3,500
2021-12-13	37.840	37.840	37.840	37.840	31.097	500
2021-12-10	40.900	40.900	40.900	40.900	33.612	500
2021-12-09	42.900	42.900	37.120	39.490	32.453	3,000
2021-12-07	38.850	40.490	38.850	40.100	32.955	3,000
2021-12-06	41.980	41.980	41.980	41.980	34.500	500
2021-12-03	38.800	41.490	38.800	39.290	32.289	14,500
2021-12-02	41.940	41.940	41.940	41.940	34.467	500
2021-12-01	40.300	40.300	40.300	40.300	33.119	500
2021-11-30	39.170	41.490	39.000	39.000	32.051	7,500
2021-11-29	40.500	41.500	40.000	41.000	33.694	6,000
2021-11-25	46.450	46.450	40.510	40.510	33.292	2,500
2021-11-24	43.790	43.790	43.790	43.790	35.987	500
2021-11-23	39.800	40.750	39.800	40.750	33.489	1,000
2021-11-19	41.000	41.000	37.010	39.290	32.289	4,500
2021-11-18	38.510	39.990	38.400	38.490	31.632	14,000
2021-11-17	42.790	42.790	41.490	41.500	34.105	2,000
2021-11-16	38.510	40.490	38.510	40.490	33.275	1,000
2021-11-15	42.990	42.990	37.760	41.250	33.900	9,500
2021-11-12	40.990	40.990	37.000	40.490	33.275	6,500
2021-11-11	37.110	38.980	37.070	38.980	32.034	6,500
2021-11-10	41.500	41.500	39.600	39.600	32.544	1,000
2021-11-09	41.900	41.900	38.000	38.750	31.845	14,500
2021-11-08	38.000	40.300	38.000	39.590	32.536	35,500
2021-11-05	35.680	37.840	35.680	37.490	30.810	1,500
2021-11-04	38.500	38.500	38.500	38.500	31.640	500
2021-11-03	38.990	38.990	36.070	36.110	29.676	2,500
2021-11-02	39.880	39.880	35.260	37.940	31.180	1,500
2021-11-01	37.400	38.480	37.000	37.520	30.834	11,000
2021-10-29	39.290	40.000	39.290	40.000	32.873	1,000
2021-10-28	38.800	38.800	38.800	38.800	31.886	500
2021-10-27	41.920	41.920	36.760	38.330	31.500	3,000
2021-10-26	39.000	39.000	39.000	39.000	32.051	1,000
2021-10-25	39.000	39.000	39.000	39.000	32.051	500
2021-10-22	38.450	38.450	35.100	36.950	30.366	12,000
2021-10-21	38.390	38.390	35.350	37.940	31.180	1,500
2021-10-20	38.490	38.490	35.020	36.700	30.161	2,500
2021-10-18	37.730	37.730	34.010	36.930	30.350	2,500
2021-10-15	31.250	35.620	31.200	35.480	29.158	60,500
2021-10-14	32.440	36.000	32.430	33.140	27.235	28,500

← NewerPage 17 of 17 · 1,001 trading days

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.