Al-Khair Gadoon Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	56.000	60.730	54.800	60.730	60.730	494
2026-04-16	56.000	60.730	56.000	60.730	60.730	132
2026-04-15	58.000	60.730	58.000	60.730	60.730	259
2026-04-14	55.010	61.080	55.010	61.080	61.080	444
2026-04-13	55.660	61.080	55.660	61.080	61.080	118
2026-04-10	61.080	61.080	61.080	61.080	61.080	4
2026-04-09	56.010	61.080	56.000	61.080	61.080	273
2026-04-08	61.080	61.080	55.020	61.080	61.080	82
2026-04-06	61.080	61.080	61.080	61.080	61.080	4
2026-04-03	67.000	67.000	54.980	61.080	61.080	54
2026-04-02	61.080	61.080	61.080	61.080	61.080	1,001
2026-04-01	61.110	61.110	61.000	61.080	61.080	703
2026-03-31	60.000	60.000	55.550	55.550	55.550	55
2026-03-26	55.550	55.550	55.550	55.550	55.550	5
2026-03-25	55.000	55.550	55.000	55.550	55.550	93
2026-03-03	59.000	59.000	55.550	55.550	55.550	2
2026-02-25	60.000	60.000	55.550	55.550	55.550	8
2026-02-24	55.550	55.550	55.550	55.550	55.550	8
2026-02-20	55.550	55.550	55.550	55.550	55.550	5
2026-02-18	55.550	55.550	55.550	55.550	55.550	5
2026-02-11	55.550	55.550	55.550	55.550	55.550	1
2026-02-10	55.550	55.550	55.550	55.550	55.550	237
2026-02-09	50.310	61.110	50.310	55.550	55.550	299
2026-02-04	59.000	59.000	55.550	55.550	55.550	84
2026-02-03	55.550	57.980	55.550	55.550	55.550	252
2026-02-02	62.990	62.990	54.220	55.550	55.550	1,314
2026-01-30	57.000	63.290	57.000	60.240	60.240	44
2026-01-28	54.510	63.990	54.510	60.240	60.240	312
2026-01-27	60.240	60.240	60.240	60.240	60.240	4
2026-01-26	57.000	60.240	54.400	60.240	60.240	366
2026-01-23	60.240	64.000	60.240	60.240	60.240	24
2026-01-22	59.000	60.240	59.000	60.240	60.240	23
2026-01-21	56.000	60.240	54.600	60.240	60.240	309
2026-01-20	54.510	64.000	54.510	60.240	60.240	123
2026-01-19	62.990	62.990	54.400	60.240	60.240	371
2026-01-16	63.490	63.490	60.240	60.240	60.240	10
2026-01-15	64.000	64.000	55.000	60.240	60.240	126
2026-01-13	52.010	62.000	51.200	60.240	60.240	708
2026-01-12	56.650	56.660	56.650	56.650	56.650	600
2026-01-09	61.100	61.100	56.790	56.790	56.790	20
2026-01-08	62.000	62.000	55.250	56.790	56.790	508
2026-01-07	62.000	62.000	57.000	57.000	57.000	226
2026-01-06	52.260	61.990	52.260	57.000	57.000	213
2026-01-05	56.000	62.000	55.000	57.000	57.000	314
2025-12-31	56.000	61.000	55.000	57.000	57.000	396
2025-12-30	62.000	62.000	55.150	57.000	57.000	101
2025-12-29	56.500	57.000	56.500	57.000	57.000	1,158
2025-12-26	54.990	59.500	54.990	56.250	56.250	741
2025-12-24	63.990	63.990	61.100	61.100	61.100	1
2025-12-23	55.040	61.100	55.040	61.100	61.100	129
2025-12-19	61.000	64.500	55.110	61.100	61.100	245
2025-12-18	57.000	62.960	55.010	61.100	61.100	23
2025-12-17	61.100	61.100	55.100	61.100	61.100	117
2025-12-16	54.010	63.000	54.000	61.100	61.100	660
2025-12-15	55.250	64.900	55.250	59.100	59.100	157
2025-12-12	59.540	64.000	55.010	59.100	59.100	59
2025-12-11	59.500	59.500	55.000	59.100	59.100	986
2025-12-10	54.000	55.050	54.000	55.050	55.050	21
2025-12-09	54.000	55.050	54.000	55.050	55.050	200
2025-12-05	54.010	55.050	54.010	55.050	55.050	1

← NewerPage 3 of 4 · 205 trading daysOlder →

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.