AKD Securities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	20.790	20.790	19.510	20.180	19.662	463,407
2025-05-09	18.490	19.000	17.550	18.990	18.502	130,891
2025-05-08	19.060	19.150	16.900	17.470	17.021	181,242
2025-05-07	18.510	20.290	18.500	18.660	18.181	550,368
2025-05-06	18.480	20.000	18.480	20.000	19.486	1,002,787
2025-05-05	17.720	18.440	17.500	18.180	17.713	33,166
2025-05-02	16.850	18.400	16.850	18.190	17.723	60,102
2025-04-30	18.010	18.440	17.450	17.550	17.099	56,842
2025-04-29	18.220	18.480	17.660	18.060	17.596	36,272
2025-04-28	18.750	18.790	18.120	18.220	17.752	77,868
2025-04-25	18.350	18.760	18.200	18.570	18.093	12,708
2025-04-24	18.870	18.870	18.120	18.350	17.879	23,992
2025-04-23	18.990	18.990	18.500	18.510	18.035	59,394
2025-04-22	19.650	19.650	18.010	18.500	18.025	181,499
2025-04-21	19.150	19.800	18.800	19.470	18.970	41,686
2025-04-18	18.870	19.150	18.620	19.030	18.541	39,017
2025-04-17	19.260	19.500	17.350	18.700	18.220	128,903
2025-04-16	19.400	19.880	19.150	19.210	18.717	85,872
2025-04-15	19.290	19.400	19.120	19.200	18.707	20,620
2025-04-14	19.330	19.340	19.000	19.240	18.746	14,961
2025-04-11	18.900	19.390	18.260	19.070	18.580	31,661
2025-04-10	19.000	19.320	18.500	18.920	18.434	76,254
2025-04-09	18.890	19.000	18.350	18.780	18.298	84,075
2025-04-08	19.650	19.650	18.900	19.000	18.512	29,807
2025-04-07	19.600	19.750	18.000	18.920	18.434	111,688
2025-04-04	20.390	20.480	19.910	20.000	19.486	29,850
2025-04-03	20.000	20.690	19.510	20.020	19.506	67,623
2025-03-27	20.390	20.390	19.900	20.000	19.486	131,788
2025-03-26	20.180	20.530	19.900	20.000	19.486	66,340
2025-03-25	20.690	20.690	20.020	20.180	19.662	6,565
2025-03-24	20.780	20.780	20.070	20.620	20.091	11,342
2025-03-21	21.000	21.000	20.000	20.310	19.788	274,669
2025-03-20	20.920	21.400	20.850	20.920	20.383	110,593
2025-03-19	21.370	21.370	20.900	21.000	20.461	55,430
2025-03-18	21.270	21.400	21.120	21.370	20.821	26,839
2025-03-17	21.020	21.490	21.010	21.270	20.724	195,661
2025-03-14	20.980	21.390	20.850	21.050	20.509	34,583
2025-03-13	20.550	20.800	20.510	20.780	20.246	43,582
2025-03-12	20.910	20.910	20.700	20.790	20.256	65,597
2025-03-11	21.480	21.480	20.810	20.810	20.276	30,921
2025-03-10	21.150	21.500	21.010	21.170	20.626	80,237
2025-03-07	21.610	21.690	21.050	21.490	20.938	37,327
2025-03-06	21.510	21.810	21.510	21.600	21.045	10,881
2025-03-05	22.000	22.490	21.500	21.520	20.967	27,989
2025-03-04	21.600	22.990	21.560	22.280	20.734	142,427
2025-03-03	22.030	22.030	21.540	21.630	20.129	54,359
2025-02-28	22.890	22.890	21.950	22.030	20.501	121,887
2025-02-27	23.480	23.480	22.400	22.520	20.957	149,338
2025-02-26	23.110	23.700	23.000	23.030	21.432	134,786
2025-02-25	25.320	25.320	23.090	23.530	21.897	1,013,904
2025-02-24	22.000	23.300	21.900	23.020	21.422	234,595
2025-02-21	22.700	22.750	22.200	22.400	20.845	47,719
2025-02-20	22.020	22.500	22.010	22.440	20.882	403,579
2025-02-19	22.000	22.500	22.000	22.010	20.482	354,780
2025-02-18	21.100	21.920	21.100	21.740	20.231	41,648
2025-02-17	22.000	22.500	21.000	21.180	19.710	84,416
2025-02-14	22.000	22.160	21.260	21.510	20.017	149,866
2025-02-13	22.040	22.280	21.800	21.840	20.324	92,853
2025-02-12	23.200	23.200	21.930	22.000	20.473	113,241
2025-02-11	22.490	22.990	22.160	22.400	20.845	50,102

← NewerPage 7 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.