AKD Securities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	40.650	44.750	40.650	44.750	44.750	1,177,671
2026-01-23	40.500	41.000	40.200	40.680	40.680	160,257
2026-01-22	41.200	41.200	40.200	40.720	40.720	178,740
2026-01-21	41.400	41.800	40.400	40.730	40.730	642,175
2026-01-20	40.480	41.690	40.020	41.420	41.420	803,112
2026-01-19	40.250	41.260	39.550	40.480	40.480	1,306,779
2026-01-16	38.750	40.750	38.510	39.910	39.910	2,006,465
2026-01-15	38.480	38.690	37.700	38.510	38.510	374,910
2026-01-14	38.750	39.250	37.810	37.880	37.880	559,899
2026-01-13	38.000	38.650	37.530	38.450	38.450	221,377
2026-01-12	38.260	38.490	37.250	37.970	37.970	73,065
2026-01-09	38.000	39.250	38.000	38.410	38.410	301,878
2026-01-08	38.300	38.600	37.750	37.980	37.980	187,641
2026-01-07	38.800	39.650	38.310	38.450	38.450	555,730
2026-01-06	38.600	39.000	37.750	38.830	38.830	348,361
2026-01-05	37.980	39.100	37.500	38.480	38.480	697,408
2026-01-02	36.300	38.160	36.300	37.970	37.970	751,571
2026-01-01	36.240	37.400	36.200	36.780	36.780	325,792
2025-12-31	36.000	36.600	36.000	36.250	36.250	133,084
2025-12-30	36.490	36.600	36.020	36.430	36.430	104,733
2025-12-29	36.080	36.750	35.850	36.130	36.130	309,754
2025-12-26	36.490	36.900	35.800	36.060	36.060	189,171
2025-12-24	37.500	38.900	36.000	36.270	36.270	1,167,952
2025-12-23	35.980	37.100	35.980	36.260	36.260	284,816
2025-12-22	36.050	36.100	35.450	35.500	35.500	85,801
2025-12-19	36.000	36.030	35.510	35.990	35.990	271,014
2025-12-18	36.470	36.750	35.800	35.980	35.980	230,732
2025-12-17	36.510	37.490	36.250	36.300	36.300	410,537
2025-12-16	36.100	37.090	36.000	36.500	36.500	858,565
2025-12-15	35.470	36.440	35.150	36.010	36.010	536,114
2025-12-12	34.860	35.950	34.250	35.380	35.380	993,343
2025-12-11	34.890	35.170	34.720	35.010	35.010	235,923
2025-12-10	35.000	35.250	34.600	34.720	34.720	317,024
2025-12-09	35.200	35.490	34.900	34.950	34.950	430,457
2025-12-08	35.310	35.750	35.050	35.160	35.160	497,958
2025-12-05	34.600	35.500	34.220	35.000	35.000	1,386,072
2025-12-04	34.950	34.950	34.200	34.320	34.320	601,996
2025-12-03	34.600	34.980	34.360	34.410	34.410	199,276
2025-12-02	35.290	35.290	34.610	34.640	34.640	62,135
2025-12-01	35.010	35.450	34.550	34.890	34.890	244,932
2025-11-28	35.110	35.110	34.410	35.000	35.000	1,427,254
2025-11-27	34.990	35.500	34.520	34.990	34.990	27,628
2025-11-26	35.000	35.000	34.250	34.300	34.300	53,939
2025-11-25	35.200	35.980	34.700	34.990	34.990	158,903
2025-11-24	35.000	35.000	34.510	34.850	34.850	86,151
2025-11-21	35.480	35.480	34.750	34.990	34.990	165,952
2025-11-20	35.700	35.700	34.900	35.050	35.050	180,435
2025-11-19	35.310	35.740	35.000	35.070	35.070	178,350
2025-11-18	35.700	36.510	35.500	35.570	35.570	1,648,539
2025-11-17	35.000	36.200	34.500	35.230	35.230	1,149,830
2025-11-14	35.000	35.500	34.700	34.800	34.800	144,829
2025-11-13	34.800	35.490	34.450	35.290	35.290	810,808
2025-11-12	35.740	35.740	34.750	34.940	34.940	116,569
2025-11-11	35.900	35.900	34.700	34.800	34.800	140,088
2025-11-10	36.200	36.250	35.650	35.800	35.800	399,063
2025-11-07	35.700	36.200	35.500	36.020	36.020	243,755
2025-11-06	35.600	36.190	35.250	35.910	35.910	276,680
2025-11-05	35.990	36.220	35.510	35.640	35.640	221,281
2025-11-04	36.900	37.000	35.600	35.990	35.990	792,445
2025-11-03	37.490	37.500	36.000	36.420	36.420	992,450

← NewerPage 4 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.