AKD Securities Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 22.740 | 22.740 | 21.510 | 21.700 | 20.194 | 42,255 |
| 2025-02-07 | 21.980 | 22.980 | 21.510 | 21.930 | 20.408 | 68,769 |
| 2025-02-06 | 23.000 | 23.000 | 21.510 | 21.620 | 20.119 | 34,081 |
| 2025-02-04 | 22.610 | 22.900 | 22.080 | 22.250 | 20.706 | 123,213 |
| 2025-02-03 | 22.500 | 22.990 | 22.500 | 22.950 | 21.357 | 12,250 |
| 2025-01-31 | 22.520 | 23.000 | 22.520 | 22.600 | 21.031 | 16,414 |
| 2025-01-30 | 22.560 | 22.990 | 22.550 | 22.670 | 21.096 | 26,246 |
| 2025-01-29 | 23.400 | 23.400 | 22.250 | 22.510 | 20.948 | 33,620 |
| 2025-01-28 | 23.200 | 23.200 | 22.400 | 22.470 | 20.910 | 130,556 |
| 2025-01-27 | 24.490 | 24.490 | 22.510 | 22.950 | 21.357 | 87,325 |
| 2025-01-24 | 24.440 | 24.490 | 23.810 | 23.860 | 22.204 | 123,796 |
| 2025-01-23 | 23.450 | 24.450 | 23.450 | 23.990 | 22.325 | 420,303 |
| 2025-01-22 | 23.990 | 24.100 | 23.250 | 23.330 | 21.711 | 256,233 |
| 2025-01-21 | 25.000 | 25.750 | 23.900 | 24.130 | 22.455 | 960,807 |
| 2025-01-20 | 22.330 | 24.930 | 22.330 | 24.930 | 23.200 | 1,617,914 |
| 2025-01-17 | 22.650 | 23.400 | 22.350 | 22.660 | 21.087 | 101,315 |
| 2025-01-16 | 22.500 | 23.400 | 22.500 | 22.600 | 21.031 | 118,479 |
| 2025-01-15 | 22.480 | 22.940 | 22.200 | 22.330 | 20.780 | 215,794 |
| 2025-01-14 | 21.950 | 22.370 | 21.850 | 22.150 | 20.613 | 118,457 |
| 2025-01-13 | 21.990 | 21.990 | 21.600 | 21.820 | 20.305 | 38,519 |
| 2025-01-10 | 21.750 | 22.000 | 21.510 | 21.720 | 20.212 | 50,208 |
| 2025-01-09 | 22.250 | 22.600 | 21.900 | 21.940 | 20.417 | 67,420 |
| 2025-01-08 | 22.750 | 23.000 | 22.000 | 22.160 | 20.622 | 131,894 |
| 2025-01-07 | 23.300 | 23.300 | 21.750 | 22.490 | 20.929 | 147,982 |
| 2025-01-06 | 23.500 | 23.880 | 22.950 | 22.980 | 21.385 | 224,214 |
| 2025-01-03 | 23.750 | 24.290 | 22.850 | 23.270 | 21.655 | 373,563 |
| 2025-01-02 | 24.100 | 24.500 | 23.700 | 23.820 | 22.167 | 397,396 |
| 2025-01-01 | 23.600 | 24.230 | 23.600 | 23.920 | 22.260 | 514,004 |
| 2024-12-31 | 22.740 | 23.900 | 22.200 | 23.230 | 21.618 | 1,405,041 |
| 2024-12-30 | 21.980 | 22.750 | 21.400 | 22.610 | 21.041 | 778,842 |
| 2024-12-27 | 21.990 | 22.700 | 21.000 | 21.620 | 20.119 | 538,929 |
| 2024-12-26 | 21.570 | 22.200 | 21.300 | 21.710 | 20.203 | 180,379 |
| 2024-12-24 | 22.740 | 22.800 | 21.310 | 21.570 | 20.073 | 382,215 |
| 2024-12-23 | 20.980 | 22.570 | 20.980 | 22.560 | 20.994 | 897,549 |
| 2024-12-20 | 19.890 | 20.980 | 19.600 | 20.520 | 19.096 | 554,278 |
| 2024-12-19 | 20.200 | 20.890 | 19.020 | 19.620 | 18.258 | 351,640 |
| 2024-12-18 | 22.100 | 22.100 | 20.200 | 20.510 | 19.086 | 736,944 |
| 2024-12-17 | 22.200 | 22.800 | 21.660 | 21.810 | 20.296 | 381,075 |
| 2024-12-16 | 22.550 | 23.200 | 22.060 | 22.590 | 21.022 | 549,891 |
| 2024-12-13 | 22.500 | 23.100 | 22.120 | 22.830 | 21.245 | 406,473 |
| 2024-12-12 | 22.590 | 23.400 | 22.050 | 22.790 | 21.208 | 1,543,959 |
| 2024-12-11 | 21.470 | 22.690 | 21.200 | 22.000 | 20.473 | 1,141,955 |
| 2024-12-10 | 21.980 | 22.450 | 20.980 | 21.020 | 19.561 | 2,767,629 |
| 2024-12-09 | 21.000 | 21.850 | 20.900 | 21.600 | 20.101 | 617,713 |
| 2024-12-06 | 20.490 | 22.250 | 20.420 | 21.110 | 19.645 | 1,388,941 |
| 2024-12-05 | 18.470 | 20.250 | 18.350 | 20.250 | 18.844 | 1,630,613 |
| 2024-12-04 | 18.010 | 18.500 | 18.010 | 18.410 | 17.132 | 532,060 |
| 2024-12-03 | 18.710 | 18.750 | 17.900 | 18.130 | 16.872 | 516,759 |
| 2024-12-02 | 18.150 | 18.710 | 18.150 | 18.510 | 17.225 | 2,364,698 |
| 2024-11-29 | 18.390 | 18.490 | 17.820 | 18.200 | 16.937 | 459,437 |
| 2024-11-28 | 17.840 | 18.500 | 17.550 | 17.760 | 16.527 | 743,556 |
| 2024-11-27 | 17.990 | 17.990 | 17.100 | 17.500 | 16.285 | 726,096 |
| 2024-11-26 | 19.100 | 19.100 | 17.080 | 17.090 | 15.904 | 1,018,765 |
| 2024-11-25 | 18.800 | 19.490 | 18.500 | 18.980 | 17.663 | 719,921 |
| 2024-11-22 | 19.800 | 20.000 | 18.100 | 18.890 | 17.579 | 1,280,119 |
| 2024-11-21 | 20.500 | 22.090 | 19.200 | 19.540 | 18.184 | 8,755,186 |
| 2024-11-20 | 19.000 | 20.700 | 19.000 | 20.110 | 18.714 | 5,230,810 |
| 2024-11-19 | 17.480 | 19.050 | 17.200 | 18.850 | 17.542 | 2,788,619 |
| 2024-11-18 | 17.220 | 17.680 | 17.210 | 17.320 | 16.118 | 151,878 |
| 2024-11-15 | 17.500 | 17.800 | 17.050 | 17.200 | 16.006 | 770,673 |
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.