AKD Securities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	32.510	33.300	32.000	32.320	31.490	2,008,061
2025-08-06	31.980	31.980	31.250	31.280	30.477	186,883
2025-08-05	31.720	32.000	31.500	31.510	30.701	84,037
2025-08-04	32.630	32.630	31.300	32.000	31.178	67,410
2025-08-01	31.990	32.630	31.210	32.360	31.529	308,741
2025-07-31	32.780	32.780	31.200	31.490	30.681	172,545
2025-07-30	33.740	34.000	31.900	32.070	31.246	479,689
2025-07-29	34.000	34.000	32.250	33.470	32.611	577,442
2025-07-28	33.900	33.900	32.400	32.520	31.685	192,005
2025-07-25	33.970	33.970	32.820	33.280	32.425	182,796
2025-07-24	33.350	34.000	32.610	33.610	32.747	178,069
2025-07-23	34.980	34.990	33.330	33.350	32.494	554,227
2025-07-22	33.700	35.280	33.550	34.180	33.302	1,291,076
2025-07-21	33.010	34.000	33.010	33.230	32.377	232,669
2025-07-18	34.000	34.000	33.010	33.240	32.386	203,885
2025-07-17	33.890	34.500	32.750	33.760	32.893	808,508
2025-07-16	32.510	34.440	32.480	33.280	32.425	1,314,585
2025-07-15	30.500	33.000	30.500	32.210	31.383	2,941,935
2025-07-14	30.000	31.990	29.900	30.070	29.298	2,448,861
2025-07-11	29.000	30.250	28.500	29.620	28.859	1,256,023
2025-07-10	28.160	30.500	28.160	28.480	27.749	1,777,597
2025-07-09	27.500	29.400	27.240	28.010	27.291	2,681,946
2025-07-08	28.990	29.700	26.910	27.330	26.628	2,108,381
2025-07-07	30.700	31.400	28.700	28.990	28.246	1,933,377
2025-07-04	28.060	29.950	28.000	29.950	29.181	2,963,162
2025-07-03	27.650	28.100	26.500	27.230	26.531	1,390,060
2025-07-02	25.350	27.590	25.250	27.360	26.657	5,149,649
2025-07-01	25.430	25.970	25.000	25.080	24.436	582,333
2025-06-30	25.650	26.050	25.110	25.430	24.777	918,940
2025-06-27	25.070	26.640	24.700	25.550	24.894	1,438,951
2025-06-26	24.890	25.860	24.460	24.890	24.251	668,371
2025-06-25	24.650	24.990	24.400	24.550	23.920	298,252
2025-06-24	23.510	24.600	23.510	24.480	23.851	569,790
2025-06-23	23.600	24.000	22.010	22.540	21.961	244,375
2025-06-20	23.940	24.240	23.550	23.770	23.160	260,639
2025-06-19	23.750	24.290	23.460	23.500	22.897	1,048,746
2025-06-18	25.150	25.600	23.110	23.560	22.955	760,576
2025-06-17	25.940	26.010	25.050	25.240	24.592	387,867
2025-06-16	25.010	26.600	25.000	25.960	25.293	1,092,119
2025-06-13	25.390	25.900	24.120	25.000	24.358	759,978
2025-06-12	27.200	28.480	25.050	25.390	24.738	2,058,667
2025-06-11	26.870	28.250	26.300	26.910	26.219	2,758,275
2025-06-10	26.750	26.990	26.050	26.210	25.537	367,612
2025-06-05	27.500	27.500	26.450	26.750	26.063	847,810
2025-06-04	25.980	27.840	25.980	27.240	26.541	2,204,652
2025-06-03	23.670	26.090	23.600	25.740	25.079	3,019,489
2025-06-02	25.370	25.800	23.300	23.720	23.111	1,455,423
2025-05-30	26.700	27.300	25.200	25.360	24.709	2,907,961
2025-05-29	25.050	27.920	25.050	26.640	25.956	6,010,447
2025-05-27	25.500	27.400	24.800	25.380	24.728	3,912,906
2025-05-26	28.500	28.630	25.000	25.740	25.079	3,388,917
2025-05-23	24.800	26.030	24.300	26.030	25.362	3,426,892
2025-05-22	22.490	23.660	22.490	23.660	23.052	1,176,037
2025-05-21	19.900	21.510	19.510	21.510	20.958	991,292
2025-05-20	19.500	19.930	19.100	19.550	19.048	83,245
2025-05-19	19.980	19.980	19.010	19.830	19.321	109,413
2025-05-16	19.510	20.350	19.510	19.850	19.340	189,184
2025-05-15	19.300	19.940	19.300	19.800	19.292	12,909
2025-05-14	19.940	19.980	19.200	19.500	18.999	64,258
2025-05-13	20.010	20.200	19.500	19.940	19.428	195,432

← NewerPage 6 of 17 · 996 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.