Al-Khair Gadoon Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	54.750	54.750	50.540	54.570	54.570	1,138
2026-07-22	49.950	49.950	49.950	49.950	49.950	25
2026-07-21	49.950	49.950	49.950	49.950	49.950	2
2026-07-20	49.950	49.950	49.950	49.950	49.950	2
2026-07-17	49.950	49.950	49.950	49.950	49.950	27
2026-07-15	53.950	53.950	49.950	49.950	49.950	75
2026-07-14	48.200	50.000	48.200	49.950	49.950	1,070
2026-07-13	55.000	55.000	48.310	53.080	53.080	142
2026-07-10	52.570	53.080	52.570	53.080	53.080	39
2026-07-09	49.010	55.000	49.010	53.080	53.080	287
2026-07-08	53.080	54.000	52.800	53.080	53.080	157
2026-07-07	53.080	53.080	53.080	53.080	53.080	1
2026-07-06	53.500	53.500	53.000	53.080	53.080	141
2026-07-03	54.000	54.000	53.000	53.080	53.080	2,492
2026-07-02	52.000	53.120	52.000	53.120	53.120	228
2026-07-01	53.120	53.120	53.000	53.120	53.120	6
2026-06-30	53.000	53.120	52.970	53.120	53.120	66
2026-06-29	52.850	53.400	50.000	53.120	53.120	768
2026-06-24	52.850	52.850	52.850	52.850	52.850	500
2026-06-23	52.800	53.000	52.800	53.000	53.000	505
2026-06-22	53.000	53.000	52.850	53.000	53.000	73
2026-06-19	54.900	54.900	53.000	53.000	53.000	58
2026-06-18	52.900	53.750	52.900	53.000	53.000	267
2026-06-17	52.750	53.000	52.000	53.000	53.000	51
2026-06-16	50.210	54.000	50.210	53.000	53.000	169
2026-06-15	55.000	55.000	50.150	53.000	53.000	310
2026-06-12	53.000	53.000	53.000	53.000	53.000	2,027
2026-06-11	54.950	54.950	52.030	52.030	52.030	149
2026-06-10	54.850	54.850	52.030	52.030	52.030	4
2026-06-09	55.000	55.000	51.000	52.030	52.030	53
2026-06-08	54.000	54.000	52.030	52.030	52.030	2
2026-06-05	53.430	53.430	50.000	52.030	52.030	115
2026-06-04	56.000	56.000	52.030	52.030	52.030	12
2026-06-03	50.610	53.850	50.550	52.030	52.030	2,655
2026-06-02	58.000	58.000	54.080	55.710	55.710	872
2026-06-01	54.500	54.500	54.080	54.080	54.080	118
2026-05-29	54.080	54.080	54.080	54.080	54.080	9
2026-05-25	54.080	54.080	54.080	54.080	54.080	3
2026-05-22	54.080	54.080	54.080	54.080	54.080	20
2026-05-21	54.080	54.080	54.080	54.080	54.080	26
2026-05-20	50.200	55.000	50.040	54.080	54.080	400
2026-05-18	58.000	58.000	55.600	55.600	55.600	204
2026-05-15	55.000	57.000	55.000	55.600	55.600	18
2026-05-14	55.600	55.600	55.600	55.600	55.600	3
2026-05-12	56.000	58.000	54.000	55.600	55.600	619
2026-05-11	57.850	57.850	55.000	55.940	55.940	1,656
2026-05-08	57.850	57.850	57.850	57.850	57.850	8
2026-05-07	55.000	57.850	54.000	57.850	57.850	32
2026-05-06	56.000	58.000	52.100	57.850	57.850	632
2026-05-05	56.530	56.530	53.000	56.530	56.530	218
2026-05-04	54.000	56.530	53.500	56.530	56.530	46
2026-04-30	56.530	56.530	56.530	56.530	56.530	30
2026-04-29	67.500	67.500	55.570	56.530	56.530	1,531
2026-04-28	57.000	65.300	57.000	61.740	61.740	560
2026-04-27	54.800	60.000	54.800	59.990	59.990	1,510
2026-04-24	57.010	60.730	55.000	60.730	60.730	236
2026-04-23	64.500	64.500	60.730	60.730	60.730	1
2026-04-22	60.000	62.000	60.000	60.730	60.730	153
2026-04-21	59.150	65.800	55.000	60.730	60.730	59
2026-04-20	60.720	65.990	55.000	60.730	60.730	448

← NewerPage 2 of 2 · 120 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.