AKD Securities Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	32.240	32.240	31.320	31.570	31.570	20,132
2026-10-19	32.400	32.450	31.500	31.610	31.610	45,916
2026-10-16	32.210	32.650	31.940	32.050	32.050	50,679
2026-10-15	32.260	32.700	32.000	32.210	32.210	85,055
2026-10-14	32.750	32.800	31.830	32.250	32.250	88,686
2026-10-13	32.680	32.680	32.000	32.320	32.320	23,766
2026-10-12	32.000	32.500	31.750	32.030	32.030	37,658
2026-10-09	32.930	32.960	32.000	32.770	32.770	36,488
2026-10-08	32.000	32.980	32.000	32.440	32.440	49,332
2026-10-07	32.510	32.890	32.460	32.550	32.550	39,789
2026-10-06	31.500	32.940	31.180	32.510	32.510	71,168
2026-10-05	33.000	33.720	31.750	31.800	31.800	106,399
2026-10-02	33.970	33.970	32.800	33.000	33.000	81,994
2026-10-01	33.600	34.500	33.000	33.600	33.600	339,005
2026-09-30	33.300	34.500	33.000	33.140	33.140	151,953
2026-09-29	33.200	34.500	33.200	33.430	33.430	273,653
2026-09-28	33.260	33.990	32.750	33.500	33.500	87,331
2026-09-25	34.130	34.130	33.000	33.360	33.360	90,997
2026-09-24	35.980	35.980	33.250	33.670	33.670	271,251
2026-09-23	36.390	36.390	35.260	35.590	35.590	97,472
2026-09-22	36.450	36.450	35.250	35.560	35.560	10,037
2026-09-21	35.000	36.450	35.000	35.650	35.650	301,039
2026-09-18	33.990	35.250	33.840	34.950	34.950	59,530
2026-09-17	34.000	35.250	33.610	34.610	34.610	49,642
2026-09-16	33.520	34.400	33.500	33.870	33.870	43,505
2026-09-15	33.250	34.490	33.250	34.340	34.340	89,857
2026-09-14	34.060	35.000	33.010	33.600	33.600	71,609
2026-09-11	32.550	35.000	32.550	34.590	34.590	80,350
2026-09-10	36.790	36.790	34.100	34.900	34.900	71,966
2026-09-09	36.480	36.940	36.000	36.350	36.350	60,368
2026-09-08	37.000	37.250	36.000	36.130	36.130	85,845
2026-09-07	37.490	37.490	36.610	36.830	36.830	169,542
2026-09-04	37.400	37.650	37.000	37.220	37.220	146,822
2026-09-03	37.480	37.500	37.030	37.330	37.330	218,580
2026-09-02	37.000	37.500	36.540	37.340	37.340	112,764
2026-09-01	37.020	37.800	37.010	37.580	37.580	86,877
2026-08-31	37.000	38.050	36.500	37.180	37.180	391,825
2026-08-28	36.980	37.250	36.600	37.090	37.090	109,714
2026-08-27	37.000	37.450	36.010	36.860	36.860	65,727
2026-08-25	37.980	37.980	36.500	36.750	36.750	255,146
2026-08-24	37.480	38.110	37.000	37.590	37.590	263,633
2026-08-21	36.510	37.440	36.260	36.910	36.910	96,135
2026-08-20	37.000	37.000	36.270	36.830	36.830	50,214
2026-08-19	37.490	37.990	36.500	36.950	36.950	270,910
2026-08-18	38.000	38.190	36.700	36.940	36.940	376,753
2026-08-17	38.500	38.500	37.800	38.000	38.000	214,562
2026-08-13	39.500	40.400	37.850	38.050	38.050	583,700
2026-08-12	38.700	40.750	38.700	39.290	39.290	2,009,904
2026-08-11	37.550	38.890	37.450	38.310	38.310	1,414,967
2026-08-10	37.530	37.970	37.270	37.430	37.430	122,338
2026-08-07	38.500	38.740	37.440	37.530	37.530	243,237
2026-08-06	37.850	38.500	37.560	38.040	38.040	503,892
2026-08-05	37.750	37.990	37.050	37.500	37.500	189,038
2026-08-04	37.240	38.000	36.820	37.000	37.000	317,623
2026-08-03	37.150	37.500	36.800	36.990	36.990	388,754
2026-07-31	36.390	37.700	36.300	36.500	36.500	625,778
2026-07-30	36.500	36.500	35.250	35.700	35.700	172,100
2026-07-29	36.430	36.700	36.000	36.250	36.250	244,865
2026-07-28	35.790	37.250	35.600	36.760	36.760	1,017,826
2026-07-27	34.990	36.000	34.500	35.350	35.350	891,269

Page 1 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.