AKD Securities Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 18.750 | 18.950 | 17.410 | 17.660 | 16.434 | 2,018,929 |
| 2024-11-13 | 16.490 | 18.120 | 16.490 | 18.120 | 16.862 | 2,620,601 |
| 2024-11-12 | 16.950 | 16.990 | 16.410 | 16.470 | 15.327 | 255,792 |
| 2024-11-11 | 17.020 | 17.050 | 16.600 | 16.700 | 15.541 | 142,976 |
| 2024-11-08 | 16.730 | 17.100 | 16.600 | 16.790 | 15.625 | 394,726 |
| 2024-11-07 | 16.670 | 17.000 | 16.650 | 16.900 | 15.727 | 236,455 |
| 2024-11-06 | 16.620 | 17.000 | 16.600 | 16.940 | 15.764 | 348,424 |
| 2024-11-05 | 17.000 | 17.400 | 16.550 | 16.620 | 15.466 | 554,298 |
| 2024-11-04 | 15.700 | 17.280 | 15.700 | 16.970 | 15.792 | 2,050,041 |
| 2024-11-01 | 15.750 | 15.950 | 15.620 | 15.710 | 14.620 | 94,966 |
| 2024-10-31 | 15.760 | 16.100 | 15.710 | 15.750 | 14.657 | 218,576 |
| 2024-10-30 | 15.940 | 16.500 | 15.800 | 15.930 | 14.824 | 713,850 |
| 2024-10-29 | 15.750 | 16.090 | 15.600 | 15.660 | 14.573 | 589,913 |
| 2024-10-28 | 15.500 | 16.450 | 15.330 | 15.540 | 14.461 | 2,622,226 |
| 2024-10-25 | 15.850 | 15.850 | 15.360 | 15.470 | 14.396 | 134,953 |
| 2024-10-24 | 15.580 | 15.800 | 15.450 | 15.600 | 14.517 | 385,287 |
| 2024-10-23 | 15.350 | 15.590 | 15.290 | 15.460 | 14.387 | 105,350 |
| 2024-10-22 | 15.400 | 15.680 | 15.210 | 15.300 | 14.238 | 281,997 |
| 2024-10-21 | 15.250 | 15.500 | 15.140 | 15.400 | 14.331 | 151,036 |
| 2024-10-18 | 15.320 | 15.690 | 15.000 | 15.240 | 14.182 | 281,986 |
| 2024-10-17 | 17.300 | 17.700 | 17.010 | 17.110 | 14.061 | 667,932 |
| 2024-10-16 | 17.240 | 17.400 | 17.030 | 17.250 | 14.176 | 605,728 |
| 2024-10-15 | 16.860 | 17.280 | 16.860 | 17.060 | 14.020 | 307,593 |
| 2024-10-14 | 16.860 | 17.100 | 16.850 | 16.960 | 13.938 | 192,840 |
| 2024-10-11 | 17.060 | 17.200 | 16.770 | 16.950 | 13.930 | 273,832 |
| 2024-10-10 | 17.200 | 17.290 | 17.060 | 17.140 | 14.086 | 176,133 |
| 2024-10-09 | 16.800 | 17.400 | 16.760 | 17.160 | 14.102 | 648,639 |
| 2024-10-08 | 17.060 | 17.300 | 16.730 | 16.770 | 13.782 | 805,801 |
| 2024-10-07 | 17.060 | 17.330 | 16.600 | 17.110 | 14.061 | 682,217 |
| 2024-10-04 | 17.460 | 17.900 | 16.700 | 16.860 | 13.856 | 1,607,467 |
| 2024-10-03 | 20.000 | 20.000 | 17.290 | 17.360 | 14.267 | 3,111,135 |
| 2024-10-02 | 17.250 | 19.150 | 17.000 | 18.820 | 15.467 | 3,032,832 |
| 2024-10-01 | 17.240 | 17.950 | 16.750 | 17.560 | 14.431 | 980,903 |
| 2024-09-30 | 17.260 | 17.800 | 16.900 | 17.080 | 14.037 | 343,173 |
| 2024-09-27 | 17.750 | 18.500 | 16.750 | 17.650 | 14.505 | 2,651,244 |
| 2024-09-26 | 18.610 | 18.610 | 18.110 | 18.610 | 15.294 | 1,883,488 |
| 2024-09-25 | 15.120 | 16.920 | 15.000 | 16.920 | 13.905 | 1,172,548 |
| 2024-09-24 | 16.440 | 16.440 | 15.200 | 15.380 | 12.640 | 219,603 |
| 2024-09-23 | 16.110 | 16.110 | 15.740 | 15.750 | 12.944 | 68,158 |
| 2024-09-20 | 15.940 | 16.000 | 15.680 | 15.780 | 12.968 | 183,107 |
| 2024-09-19 | 16.000 | 16.680 | 15.850 | 15.940 | 13.100 | 631,658 |
| 2024-09-18 | 15.680 | 16.200 | 15.680 | 15.830 | 13.009 | 289,859 |
| 2024-09-16 | 15.710 | 16.190 | 15.710 | 15.780 | 12.968 | 245,188 |
| 2024-09-13 | 16.440 | 16.450 | 15.800 | 15.860 | 13.034 | 209,182 |
| 2024-09-12 | 15.870 | 16.400 | 15.870 | 16.100 | 13.231 | 386,912 |
| 2024-09-11 | 16.140 | 16.200 | 15.720 | 15.920 | 13.083 | 258,303 |
| 2024-09-10 | 16.890 | 16.890 | 15.500 | 15.710 | 12.911 | 575,439 |
| 2024-09-09 | 16.400 | 16.700 | 16.010 | 16.430 | 13.502 | 208,805 |
| 2024-09-06 | 16.090 | 16.990 | 15.100 | 16.450 | 13.519 | 637,685 |
| 2024-09-05 | 15.650 | 16.240 | 15.580 | 15.720 | 12.919 | 120,960 |
| 2024-09-04 | 16.240 | 16.400 | 15.900 | 15.940 | 13.100 | 74,020 |
| 2024-09-03 | 15.650 | 16.240 | 15.650 | 16.110 | 13.239 | 70,380 |
| 2024-09-02 | 16.190 | 16.220 | 15.400 | 15.840 | 13.018 | 163,274 |
| 2024-08-30 | 15.980 | 16.200 | 15.620 | 15.860 | 13.034 | 350,698 |
| 2024-08-29 | 15.500 | 15.900 | 15.410 | 15.780 | 12.968 | 232,410 |
| 2024-08-28 | 16.390 | 16.400 | 15.000 | 15.410 | 12.664 | 516,031 |
| 2024-08-27 | 16.750 | 16.750 | 15.520 | 16.010 | 13.157 | 308,849 |
| 2024-08-26 | 17.050 | 17.190 | 16.110 | 16.270 | 13.371 | 278,157 |
| 2024-08-23 | 17.340 | 17.340 | 16.770 | 17.010 | 13.979 | 508,313 |
| 2024-08-22 | 17.300 | 17.760 | 16.510 | 17.010 | 13.979 | 1,127,920 |
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.