AKD Securities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	36.990	37.450	36.550	37.220	37.220	243,107
2025-10-30	37.000	37.500	36.170	36.290	36.290	325,407
2025-10-29	38.240	38.240	36.950	37.030	37.030	291,266
2025-10-28	41.000	41.170	37.500	37.830	37.830	2,687,212
2025-10-27	38.010	40.010	38.010	38.790	38.790	730,514
2025-10-24	37.100	39.450	36.600	38.090	38.090	647,168
2025-10-23	38.500	38.980	37.000	37.110	37.110	421,731
2025-10-22	38.950	39.320	38.050	38.580	38.580	354,715
2025-10-21	39.150	39.250	37.830	38.850	38.850	644,551
2025-10-20	37.300	38.880	36.510	38.530	38.530	255,672
2025-10-17	39.040	39.390	37.010	37.370	37.370	738,940
2025-10-16	40.000	40.240	38.600	38.940	38.940	719,086
2025-10-15	40.700	40.700	39.500	39.780	38.758	616,175
2025-10-14	38.600	40.650	38.400	40.400	39.363	1,556,022
2025-10-13	39.260	39.600	37.500	38.070	37.092	1,005,757
2025-10-10	41.700	41.700	39.390	39.600	38.583	1,534,390
2025-10-09	38.980	41.900	38.630	40.550	39.509	3,686,528
2025-10-08	37.900	39.000	36.550	38.240	37.258	1,233,521
2025-10-07	38.730	40.500	37.000	37.770	36.800	2,627,855
2025-10-06	38.350	40.050	37.700	38.580	37.589	2,816,640
2025-10-03	36.000	38.940	36.000	37.520	36.557	3,035,712
2025-10-02	34.980	36.590	34.710	35.510	34.598	1,648,297
2025-10-01	34.240	35.950	34.240	34.270	33.390	2,840,537
2025-09-30	37.500	38.840	37.130	38.040	37.063	1,330,970
2025-09-29	36.500	37.770	36.400	37.430	36.469	713,194
2025-09-26	35.010	36.950	35.010	36.240	35.309	2,701,182
2025-09-25	33.490	35.100	33.490	34.940	34.043	1,226,835
2025-09-24	33.200	34.350	32.990	33.270	32.416	1,395,538
2025-09-23	33.250	34.000	32.000	32.800	31.958	1,004,815
2025-09-22	33.000	33.220	31.850	32.820	31.977	1,496,349
2025-09-19	33.010	33.190	32.500	32.720	31.880	179,578
2025-09-18	33.160	33.280	32.110	33.170	32.318	663,395
2025-09-17	32.850	33.110	32.200	32.980	32.133	64,500
2025-09-16	32.700	32.810	32.010	32.780	31.938	171,384
2025-09-15	32.000	32.740	31.850	32.490	31.656	72,481
2025-09-12	32.250	32.990	31.860	31.980	31.159	199,530
2025-09-11	32.900	33.100	32.300	32.350	31.519	217,957
2025-09-10	32.860	33.670	32.490	32.620	31.782	279,054
2025-09-09	33.960	34.200	33.000	33.070	32.221	317,801
2025-09-08	33.910	34.500	33.610	33.960	33.088	385,096
2025-09-05	33.990	34.000	33.500	33.500	32.640	86,160
2025-09-04	33.510	34.240	32.900	33.500	32.640	171,554
2025-09-03	33.250	35.000	33.020	33.500	32.640	407,838
2025-09-02	33.480	34.000	31.900	33.790	32.922	1,619,927
2025-09-01	32.750	33.500	32.750	33.150	32.299	175,958
2025-08-29	33.900	35.390	31.750	32.960	32.114	1,450,750
2025-08-28	33.110	33.980	32.910	33.110	32.260	31,825
2025-08-27	34.140	34.970	31.250	33.490	32.630	501,654
2025-08-26	34.500	35.210	34.000	34.100	33.224	532,486
2025-08-25	32.060	35.400	32.050	34.170	33.293	933,484
2025-08-22	32.100	32.800	32.100	32.740	31.899	78,965
2025-08-21	32.490	33.000	32.020	32.200	31.373	127,358
2025-08-20	32.680	32.680	32.000	32.050	31.227	126,697
2025-08-19	32.100	33.000	32.030	32.130	31.305	178,106
2025-08-18	32.670	32.950	32.000	32.110	31.285	80,184
2025-08-15	32.600	32.670	31.900	32.420	31.587	59,075
2025-08-13	32.750	32.850	32.250	32.670	31.831	70,692
2025-08-12	32.520	32.970	31.860	32.630	31.792	101,160
2025-08-11	32.490	32.490	32.000	32.080	31.256	168,518
2025-08-08	32.670	32.990	31.810	32.330	31.500	366,907

← NewerPage 5 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.