AKD Securities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	34.700	35.650	33.760	34.120	34.120	210,578
2026-07-23	35.940	36.000	34.490	34.590	34.590	84,203
2026-07-22	35.500	36.900	35.100	35.620	35.620	361,301
2026-07-21	35.980	36.990	35.700	35.940	35.940	188,537
2026-07-20	34.750	35.980	34.750	35.480	35.480	151,320
2026-07-17	36.300	36.990	34.950	35.240	35.240	302,612
2026-07-16	36.000	37.470	36.000	36.660	36.660	287,515
2026-07-15	36.000	36.750	35.880	36.280	36.280	320,635
2026-07-14	37.500	37.800	35.220	35.600	35.600	287,087
2026-07-13	39.000	39.000	38.000	38.180	38.180	210,877
2026-07-10	38.900	40.000	38.050	39.580	39.580	441,000
2026-07-09	38.050	39.900	38.000	38.560	38.560	409,353
2026-07-08	40.900	40.900	38.010	38.510	38.510	1,072,154
2026-07-07	41.970	41.970	41.000	41.070	41.070	274,382
2026-07-06	42.250	42.700	41.500	41.670	41.670	480,465
2026-07-03	41.720	43.500	41.010	42.000	42.000	1,412,489
2026-07-02	41.530	41.900	40.900	41.090	41.090	478,662
2026-07-01	41.000	42.350	41.000	41.230	41.230	1,116,102
2026-06-30	39.410	40.750	39.000	40.580	40.580	1,225,487
2026-06-29	39.990	41.020	39.050	39.320	39.320	888,317
2026-06-24	39.800	42.250	39.310	40.340	40.340	1,319,711
2026-06-23	41.800	42.000	39.000	39.950	39.950	768,406
2026-06-22	43.400	44.400	41.360	41.890	41.890	873,457
2026-06-19	45.510	45.900	42.850	43.690	43.690	2,120,003
2026-06-18	44.000	47.870	44.000	45.160	45.160	5,996,099
2026-06-17	41.880	44.980	41.000	43.520	43.520	3,814,949
2026-06-16	41.970	42.240	40.850	41.410	41.410	1,340,623
2026-06-15	40.510	42.220	40.250	41.400	41.400	1,842,641
2026-06-12	38.600	40.400	38.300	39.560	39.560	1,515,556
2026-06-11	37.010	39.200	37.010	37.720	37.720	876,059
2026-06-10	38.010	39.050	37.500	37.640	37.640	446,274
2026-06-09	39.010	39.700	38.250	38.690	38.690	572,670
2026-06-08	37.980	39.500	36.170	38.710	38.710	1,774,195
2026-06-05	39.510	41.440	38.510	38.950	38.950	2,359,169
2026-06-04	36.500	38.870	36.500	38.870	38.870	5,744,161
2026-06-03	32.460	35.340	32.030	35.340	35.340	1,984,815
2026-06-02	32.500	32.500	32.000	32.130	32.130	59,377
2026-06-01	32.160	33.100	32.010	32.110	32.110	101,030
2026-05-29	32.980	32.990	32.080	32.900	32.900	80,040
2026-05-25	31.860	32.990	31.800	32.060	32.060	614,589
2026-05-22	33.400	33.400	31.760	31.860	31.860	228,022
2026-05-21	32.230	33.500	32.230	33.190	33.190	105,918
2026-05-20	34.490	34.490	32.000	32.810	32.810	180,567
2026-05-19	33.950	34.700	33.110	33.850	33.850	49,455
2026-05-18	34.860	34.860	32.000	33.040	33.040	53,011
2026-05-15	34.020	34.700	34.020	34.340	34.340	7,951
2026-05-14	34.970	34.970	34.020	34.160	34.160	35,400
2026-05-13	34.550	34.920	34.210	34.230	34.230	8,576
2026-05-12	35.000	35.200	34.400	34.550	34.550	28,319
2026-05-11	33.770	35.000	33.770	34.740	34.740	91,578
2026-05-08	34.010	34.600	34.000	34.450	34.450	82,919
2026-05-07	34.000	35.000	33.750	34.410	34.410	218,211
2026-05-06	33.750	34.900	32.520	34.290	34.290	334,753
2026-05-05	31.990	33.000	31.500	33.000	33.000	41,381
2026-05-04	32.100	33.000	31.500	31.990	31.990	107,990
2026-04-30	32.750	32.960	30.030	31.480	31.480	85,045
2026-04-29	34.550	34.970	33.000	33.030	33.030	72,028
2026-04-28	34.030	34.900	34.030	34.170	34.170	104,595
2026-04-27	34.410	35.500	34.030	34.390	34.390	142,793
2026-04-24	35.190	35.500	34.010	34.880	34.880	340,783

← NewerPage 2 of 17 · 999 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.