Al-Khair Gadoon Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | 56.500 | 56.500 | 53.510 | 56.490 | 56.490 | 61 |
| 2025-08-19 | 51.040 | 58.740 | 51.040 | 56.490 | 56.490 | 656 |
| 2025-08-18 | 55.510 | 55.510 | 55.450 | 55.450 | 55.450 | 26 |
| 2025-08-15 | 55.500 | 55.500 | 51.010 | 55.450 | 55.450 | 450 |
| 2025-08-13 | 55.450 | 55.450 | 55.450 | 55.450 | 55.450 | 0 |
| 2025-08-12 | 55.510 | 58.750 | 55.120 | 55.120 | 55.120 | 200 |
| 2025-08-08 | 55.500 | 55.500 | 55.120 | 55.120 | 55.120 | 300 |
| 2025-08-07 | 51.300 | 58.980 | 51.300 | 55.120 | 55.120 | 4,240 |
| 2025-08-06 | 57.020 | 57.500 | 57.000 | 57.000 | 57.000 | 201 |
| 2025-08-05 | 57.010 | 59.450 | 57.000 | 57.000 | 57.000 | 1,506 |
| 2025-08-04 | 57.000 | 61.000 | 57.000 | 57.000 | 57.000 | 103 |
| 2025-08-01 | 57.160 | 57.200 | 57.000 | 57.000 | 57.000 | 4,003 |
| 2025-07-31 | 59.990 | 59.990 | 56.920 | 57.160 | 57.160 | 385 |
| 2025-07-30 | 56.950 | 59.980 | 56.900 | 56.900 | 56.900 | 276 |
| 2025-07-29 | 68.750 | 68.750 | 56.250 | 56.900 | 56.900 | 3,769 |
| 2025-07-28 | 61.740 | 63.000 | 61.740 | 62.500 | 62.500 | 1,136 |
| 2025-07-25 | 60.040 | 63.000 | 60.030 | 60.030 | 60.030 | 27 |
| 2025-07-24 | 57.510 | 67.000 | 57.510 | 60.030 | 60.030 | 1,805 |
| 2025-07-23 | 57.500 | 67.000 | 57.500 | 63.500 | 63.500 | 204 |
| 2025-07-22 | 63.500 | 63.500 | 57.610 | 63.500 | 63.500 | 306 |
| 2025-07-21 | 60.160 | 64.850 | 60.160 | 63.500 | 63.500 | 1,733 |
| 2025-07-18 | 56.000 | 60.170 | 55.260 | 60.170 | 60.170 | 79 |
| 2025-07-17 | 60.990 | 61.000 | 57.200 | 60.170 | 60.170 | 651 |
| 2025-07-16 | 57.000 | 61.500 | 52.010 | 57.000 | 57.000 | 140 |
| 2025-07-15 | 60.080 | 65.500 | 57.000 | 57.000 | 57.000 | 1,924 |
| 2025-07-14 | 64.600 | 64.600 | 59.550 | 60.080 | 60.080 | 1,787 |
| 2025-07-11 | 65.400 | 71.440 | 60.550 | 64.700 | 64.700 | 2,516 |
| 2025-07-10 | 64.000 | 69.420 | 64.000 | 65.360 | 65.360 | 689 |
| 2025-07-09 | 63.440 | 63.440 | 63.000 | 63.430 | 63.430 | 664 |
| 2025-07-08 | 55.280 | 58.000 | 55.280 | 57.990 | 57.990 | 521 |
| 2025-07-07 | 55.720 | 55.720 | 50.150 | 55.280 | 55.280 | 1,588 |
| 2025-07-04 | 54.000 | 56.490 | 53.990 | 55.720 | 55.720 | 650 |
| 2025-07-02 | 55.990 | 56.000 | 51.370 | 51.370 | 51.370 | 101 |
| 2025-07-01 | 55.000 | 55.000 | 51.370 | 51.370 | 51.370 | 21 |
| 2025-06-30 | 51.370 | 51.370 | 51.370 | 51.370 | 51.370 | 1 |
| 2025-06-27 | 56.000 | 56.000 | 51.370 | 51.370 | 51.370 | 227 |
| 2025-06-26 | 51.370 | 53.700 | 46.410 | 51.370 | 51.370 | 46 |
| 2025-06-25 | 42.460 | 51.900 | 42.460 | 51.370 | 51.370 | 836 |
| 2025-06-24 | 51.900 | 51.900 | 42.510 | 47.180 | 47.180 | 267 |
| 2025-06-23 | 43.010 | 51.900 | 43.010 | 47.180 | 47.180 | 471 |
| 2025-06-20 | 51.800 | 51.800 | 42.460 | 47.180 | 47.180 | 336 |
| 2025-06-19 | 42.510 | 50.890 | 42.510 | 47.180 | 47.180 | 120 |
| 2025-06-18 | 50.940 | 50.940 | 47.180 | 47.180 | 47.180 | 19 |
| 2025-06-17 | 42.460 | 51.470 | 42.460 | 47.180 | 47.180 | 196 |
| 2025-06-16 | 50.240 | 50.250 | 41.240 | 47.180 | 47.180 | 495 |
| 2025-06-13 | 49.440 | 49.440 | 41.110 | 45.680 | 45.680 | 284 |
| 2025-06-12 | 40.060 | 48.950 | 40.060 | 45.680 | 45.680 | 588 |
| 2025-06-11 | 40.210 | 48.950 | 40.210 | 44.500 | 44.500 | 295 |
| 2025-06-10 | 44.900 | 48.740 | 40.160 | 44.500 | 44.500 | 488 |
| 2025-06-05 | 40.110 | 48.940 | 40.110 | 44.500 | 44.500 | 129 |
| 2025-06-04 | 48.740 | 48.740 | 44.500 | 44.500 | 44.500 | 1 |
| 2025-06-03 | 48.940 | 48.940 | 41.010 | 44.500 | 44.500 | 6 |
| 2025-06-02 | 48.940 | 48.940 | 44.500 | 44.500 | 44.500 | 162 |
| 2025-05-30 | 40.110 | 48.950 | 40.110 | 44.500 | 44.500 | 119 |
| 2025-05-29 | 41.650 | 48.000 | 41.650 | 44.500 | 44.500 | 3 |
| 2025-05-27 | 48.950 | 48.950 | 40.050 | 44.500 | 44.500 | 166 |
| 2025-05-26 | 48.900 | 48.900 | 44.500 | 44.500 | 44.500 | 5 |
| 2025-05-23 | 48.840 | 48.840 | 44.500 | 44.500 | 44.500 | 154 |
| 2025-05-22 | 48.950 | 48.950 | 44.500 | 44.500 | 44.500 | 1 |
| 2025-05-21 | 40.050 | 44.500 | 40.050 | 44.500 | 44.500 | 11 |
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.