Al-Khair Gadoon Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 59.180 | 59.180 | 55.050 | 55.050 | 55.050 | 1 |
| 2025-12-02 | 59.200 | 59.200 | 55.050 | 55.050 | 55.050 | 74 |
| 2025-12-01 | 58.950 | 58.950 | 55.050 | 55.050 | 55.050 | 50 |
| 2025-11-28 | 55.050 | 55.050 | 55.050 | 55.050 | 55.050 | 5 |
| 2025-11-27 | 58.980 | 58.980 | 55.000 | 55.050 | 55.050 | 984 |
| 2025-11-26 | 55.000 | 58.990 | 55.000 | 58.980 | 58.980 | 803 |
| 2025-11-21 | 55.010 | 55.010 | 54.000 | 54.000 | 54.000 | 1,702 |
| 2025-11-19 | 65.050 | 66.000 | 54.600 | 59.940 | 59.940 | 2,714 |
| 2025-11-18 | 60.640 | 60.640 | 60.640 | 60.640 | 60.640 | 30 |
| 2025-11-17 | 58.000 | 64.900 | 58.000 | 60.640 | 60.640 | 905 |
| 2025-11-14 | 66.550 | 66.550 | 60.510 | 64.270 | 64.270 | 1,217 |
| 2025-11-13 | 60.500 | 60.500 | 60.500 | 60.500 | 60.500 | 4,173 |
| 2025-11-12 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 500 |
| 2025-11-06 | 53.010 | 55.550 | 53.010 | 55.510 | 55.510 | 83 |
| 2025-11-05 | 50.010 | 61.000 | 50.010 | 55.510 | 55.510 | 9 |
| 2025-11-03 | 50.030 | 56.050 | 50.030 | 55.510 | 55.510 | 291 |
| 2025-10-31 | 55.510 | 55.510 | 55.510 | 55.510 | 55.510 | 400 |
| 2025-10-30 | 55.610 | 55.610 | 55.510 | 55.510 | 55.510 | 1 |
| 2025-10-28 | 60.370 | 61.000 | 55.500 | 55.510 | 55.510 | 585 |
| 2025-10-27 | 55.000 | 60.500 | 55.000 | 60.370 | 60.370 | 4,317 |
| 2025-10-24 | 57.990 | 58.000 | 50.000 | 55.000 | 55.000 | 2,730 |
| 2025-10-23 | 53.130 | 57.990 | 48.010 | 53.130 | 53.130 | 14 |
| 2025-10-22 | 52.000 | 53.130 | 52.000 | 53.130 | 53.130 | 145 |
| 2025-10-21 | 50.000 | 53.130 | 50.000 | 53.130 | 53.130 | 6 |
| 2025-10-20 | 53.100 | 54.000 | 53.100 | 53.130 | 53.130 | 522 |
| 2025-10-17 | 50.210 | 53.100 | 50.210 | 53.100 | 53.100 | 154,748 |
| 2025-10-16 | 48.810 | 57.750 | 48.810 | 54.120 | 54.120 | 293 |
| 2025-10-15 | 50.010 | 58.000 | 50.010 | 54.120 | 54.120 | 101 |
| 2025-10-13 | 54.120 | 55.020 | 54.120 | 54.120 | 54.120 | 21 |
| 2025-10-10 | 54.500 | 58.000 | 52.600 | 54.120 | 54.120 | 657 |
| 2025-10-09 | 55.000 | 58.000 | 55.000 | 58.000 | 58.000 | 1 |
| 2025-10-07 | 58.000 | 58.000 | 58.000 | 58.000 | 58.000 | 2 |
| 2025-10-06 | 58.000 | 58.000 | 58.000 | 58.000 | 58.000 | 2 |
| 2025-10-03 | 58.000 | 58.000 | 58.000 | 58.000 | 58.000 | 1 |
| 2025-10-02 | 50.210 | 60.000 | 50.210 | 58.000 | 58.000 | 447 |
| 2025-10-01 | 50.200 | 57.000 | 50.200 | 55.700 | 55.700 | 6 |
| 2025-09-30 | 57.800 | 57.800 | 55.700 | 55.700 | 55.700 | 274 |
| 2025-09-29 | 55.700 | 55.700 | 55.700 | 55.700 | 55.700 | 800 |
| 2025-09-26 | 56.000 | 56.000 | 51.270 | 55.700 | 55.700 | 3,033 |
| 2025-09-25 | 49.600 | 55.000 | 49.600 | 51.270 | 51.270 | 1,001 |
| 2025-09-19 | 56.000 | 56.000 | 55.000 | 55.050 | 55.050 | 1,568 |
| 2025-09-18 | 55.500 | 55.500 | 55.500 | 55.500 | 55.500 | 30 |
| 2025-09-17 | 56.000 | 57.000 | 55.500 | 55.500 | 55.500 | 327 |
| 2025-09-16 | 56.630 | 59.000 | 55.500 | 55.500 | 55.500 | 2,977 |
| 2025-09-15 | 59.000 | 59.000 | 53.200 | 56.640 | 56.640 | 760 |
| 2025-09-12 | 59.930 | 59.930 | 59.000 | 59.000 | 59.000 | 1,126 |
| 2025-09-11 | 49.600 | 60.560 | 49.600 | 59.940 | 59.940 | 1,355 |
| 2025-09-10 | 55.050 | 56.500 | 55.050 | 55.050 | 55.050 | 443 |
| 2025-09-09 | 55.000 | 55.060 | 52.760 | 55.050 | 55.050 | 1,949 |
| 2025-09-08 | 62.380 | 62.380 | 56.710 | 58.200 | 58.200 | 6,187 |
| 2025-09-05 | 68.250 | 68.250 | 56.930 | 63.010 | 63.010 | 1,178 |
| 2025-09-03 | 64.130 | 64.130 | 58.250 | 63.260 | 63.260 | 1,731 |
| 2025-09-02 | 58.300 | 58.300 | 57.990 | 58.300 | 58.300 | 4,231 |
| 2025-09-01 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 181 |
| 2025-08-29 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 24 |
| 2025-08-28 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 14 |
| 2025-08-27 | 52.360 | 53.000 | 52.360 | 53.000 | 53.000 | 505 |
| 2025-08-25 | 51.510 | 56.490 | 51.510 | 55.240 | 55.240 | 196 |
| 2025-08-22 | 55.410 | 55.410 | 51.000 | 55.240 | 55.240 | 115 |
| 2025-08-21 | 55.490 | 55.500 | 52.000 | 55.410 | 55.410 | 960 |
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.