AKD Securities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	36.100	36.800	35.260	35.560	35.560	137,424
2026-04-22	37.000	37.000	36.000	36.010	36.010	97,958
2026-04-21	36.510	37.540	36.420	36.540	36.540	233,701
2026-04-20	37.000	37.850	35.750	36.910	36.910	595,851
2026-04-17	36.480	38.100	36.050	37.170	37.170	837,152
2026-04-16	36.000	37.000	35.400	35.780	35.780	394,243
2026-04-15	35.600	36.900	35.550	35.900	35.900	524,466
2026-04-14	33.630	35.690	33.000	35.110	35.110	270,605
2026-04-13	34.250	34.450	32.550	32.610	32.610	179,525
2026-04-10	33.660	35.400	33.660	35.080	35.080	539,337
2026-04-09	34.980	34.980	33.750	33.990	33.990	230,873
2026-04-08	33.510	35.080	33.510	34.990	34.990	825,080
2026-04-07	31.730	32.000	30.750	31.890	31.890	81,216
2026-04-06	31.400	31.980	30.320	31.320	31.320	103,024
2026-04-03	31.010	31.400	30.430	30.460	30.460	80,532
2026-04-02	30.250	32.250	30.010	31.440	31.440	245,206
2026-04-01	30.500	32.050	29.750	31.810	31.810	284,262
2026-03-31	29.000	30.200	29.000	29.500	29.500	143,850
2026-03-30	31.250	31.260	28.250	28.610	28.610	229,660
2026-03-27	31.900	31.900	30.500	30.970	30.970	132,976
2026-03-26	33.400	33.400	31.500	31.890	31.890	227,877
2026-03-25	30.500	33.510	30.400	33.510	33.510	465,633
2026-03-24	31.000	31.750	30.250	30.460	30.460	198,582
2026-03-19	30.310	30.890	29.250	29.730	29.730	325,269
2026-03-18	30.240	31.250	30.000	31.090	31.090	146,448
2026-03-17	31.220	31.220	29.000	29.840	29.840	138,789
2026-03-16	32.490	32.490	30.040	30.380	30.380	224,555
2026-03-13	32.510	33.700	31.990	32.240	32.240	142,633
2026-03-12	34.480	34.480	32.750	33.250	33.250	145,715
2026-03-11	33.850	34.990	33.510	33.930	33.930	142,771
2026-03-10	33.000	34.570	33.000	33.850	33.850	327,015
2026-03-09	31.430	31.500	31.430	31.430	31.430	115,230
2026-03-06	36.400	36.400	34.550	34.920	34.920	105,048
2026-03-05	37.980	37.980	35.050	36.460	36.460	170,460
2026-03-04	33.570	36.000	33.570	35.040	35.040	225,166
2026-03-03	31.950	35.990	31.840	35.020	35.020	1,086,078
2026-03-02	35.380	35.380	35.380	35.380	35.380	162,458
2026-02-27	39.290	41.000	36.010	39.310	39.310	122,744
2026-02-26	37.250	39.990	37.100	39.840	39.840	182,130
2026-02-25	38.250	39.000	37.400	37.680	37.680	154,611
2026-02-24	36.400	39.250	35.010	37.890	37.890	910,298
2026-02-23	39.900	40.000	35.960	36.530	36.530	205,046
2026-02-20	40.000	40.740	37.500	39.960	39.960	469,642
2026-02-19	45.180	45.180	39.700	40.570	40.570	1,495,780
2026-02-18	40.590	44.190	39.620	44.110	44.110	2,188,159
2026-02-17	40.160	41.960	40.160	40.170	40.170	1,559,731
2026-02-16	47.250	53.000	44.000	44.620	44.620	698,085
2026-02-13	49.460	50.000	47.550	48.180	48.180	371,334
2026-02-12	52.260	53.000	48.600	49.460	49.460	562,530
2026-02-11	54.500	55.000	51.500	52.370	52.370	548,406
2026-02-10	55.000	57.660	54.000	54.280	54.280	1,230,659
2026-02-09	54.900	57.500	53.000	54.810	54.810	1,223,732
2026-02-06	54.600	55.970	53.000	54.280	54.280	326,251
2026-02-04	55.900	58.380	54.000	54.930	54.930	1,580,063
2026-02-03	48.770	54.140	48.770	54.140	54.140	1,560,818
2026-02-02	47.950	50.740	47.950	49.220	49.220	1,023,840
2026-01-30	47.590	49.000	46.800	47.830	47.830	778,187
2026-01-29	48.010	50.700	46.000	46.740	46.740	1,205,761
2026-01-28	51.700	52.500	47.250	47.770	47.770	2,230,239
2026-01-27	48.010	49.230	47.300	49.230	49.230	510,521

← NewerPage 3 of 5 · 250 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.