Al-Khair Gadoon Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 40.050 | 44.500 | 40.050 | 44.500 | 44.500 | 11 |
| 2025-05-20 | 40.050 | 48.950 | 40.050 | 44.500 | 44.500 | 313 |
| 2025-05-19 | 48.900 | 48.900 | 44.500 | 44.500 | 44.500 | 1 |
| 2025-05-15 | 45.000 | 45.000 | 44.500 | 44.500 | 44.500 | 3 |
| 2025-05-14 | 48.450 | 48.450 | 44.050 | 44.050 | 44.050 | 3 |
| 2025-05-05 | 44.050 | 44.050 | 44.050 | 44.050 | 44.050 | 608 |
| 2025-04-29 | 41.010 | 49.000 | 41.010 | 48.900 | 48.900 | 562 |
| 2025-04-23 | 42.010 | 45.000 | 42.000 | 45.000 | 45.000 | 52 |
| 2025-04-16 | 41.200 | 48.600 | 41.200 | 45.100 | 45.100 | 67 |
| 2025-04-15 | 45.100 | 49.000 | 42.000 | 45.100 | 45.100 | 167 |
| 2025-04-08 | 41.000 | 45.100 | 41.000 | 45.100 | 45.100 | 150 |
| 2025-04-07 | 41.000 | 45.100 | 41.000 | 45.100 | 45.100 | 10 |
| 2025-04-04 | 49.610 | 49.610 | 45.100 | 45.100 | 45.100 | 101 |
| 2025-03-27 | 42.000 | 45.100 | 42.000 | 45.100 | 45.100 | 490 |
| 2025-03-25 | 42.000 | 45.100 | 42.000 | 45.100 | 45.100 | 51 |
| 2025-03-24 | 45.100 | 45.100 | 45.100 | 45.100 | 45.100 | 501 |
| 2025-03-20 | 41.000 | 41.000 | 41.000 | 41.000 | 41.000 | 10 |
| 2025-03-13 | 41.000 | 41.500 | 40.560 | 40.560 | 40.560 | 14 |
| 2025-03-11 | 41.000 | 44.260 | 40.560 | 40.560 | 40.560 | 51 |
| 2025-03-10 | 44.260 | 44.260 | 40.240 | 40.240 | 40.240 | 11 |
| 2025-03-06 | 38.000 | 40.240 | 38.000 | 40.240 | 40.240 | 122 |
| 2025-02-28 | 36.220 | 44.000 | 36.220 | 40.240 | 40.240 | 16 |
| 2025-02-27 | 39.700 | 43.500 | 39.700 | 40.240 | 40.240 | 44 |
| 2025-02-26 | 39.000 | 40.000 | 39.000 | 39.600 | 39.600 | 2 |
| 2025-02-25 | 39.600 | 40.000 | 35.640 | 39.600 | 39.600 | 65 |
| 2025-02-24 | 35.640 | 42.990 | 35.640 | 39.600 | 39.600 | 30 |
| 2025-02-21 | 39.000 | 39.600 | 36.000 | 39.600 | 39.600 | 2,554 |
| 2025-02-20 | 32.400 | 39.000 | 32.400 | 36.000 | 36.000 | 6 |
| 2025-02-19 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 2 |
| 2025-02-18 | 35.000 | 39.000 | 35.000 | 36.000 | 36.000 | 5 |
| 2025-02-14 | 36.010 | 36.010 | 36.000 | 36.000 | 36.000 | 504 |
| 2025-02-13 | 39.000 | 39.490 | 32.510 | 36.000 | 36.000 | 51 |
| 2025-02-12 | 32.510 | 39.000 | 32.510 | 36.000 | 36.000 | 16 |
| 2025-02-07 | 33.010 | 36.000 | 33.010 | 36.000 | 36.000 | 511 |
| 2025-02-04 | 36.500 | 39.000 | 33.010 | 36.500 | 36.500 | 8 |
| 2025-02-03 | 36.500 | 36.500 | 36.500 | 36.500 | 36.500 | 20 |
| 2025-01-31 | 32.850 | 36.500 | 32.850 | 36.500 | 36.500 | 19 |
| 2025-01-30 | 36.500 | 38.000 | 36.500 | 36.500 | 36.500 | 50 |
| 2025-01-29 | 36.500 | 36.500 | 35.000 | 36.500 | 36.500 | 1,001 |
| 2025-01-28 | 36.500 | 37.000 | 33.500 | 36.500 | 36.500 | 372 |
| 2025-01-24 | 32.860 | 39.990 | 32.850 | 36.500 | 36.500 | 484 |
| 2025-01-23 | 35.000 | 36.500 | 35.000 | 36.500 | 36.500 | 4 |
| 2025-01-22 | 34.870 | 36.500 | 34.870 | 36.500 | 36.500 | 1,052 |
| 2025-01-20 | 37.850 | 38.740 | 34.870 | 38.740 | 38.740 | 12,002 |
| 2025-01-17 | 38.740 | 38.740 | 38.740 | 38.740 | 38.740 | 500 |
| 2025-01-16 | 34.200 | 38.000 | 34.200 | 37.970 | 37.970 | 109 |
| 2025-01-15 | 33.660 | 37.990 | 33.660 | 37.970 | 37.970 | 604 |
| 2025-01-13 | 33.650 | 37.390 | 33.650 | 37.390 | 37.390 | 6 |
| 2025-01-10 | 37.390 | 37.390 | 37.390 | 37.390 | 37.390 | 96 |
| 2025-01-09 | 37.310 | 38.000 | 37.310 | 37.390 | 37.390 | 567 |
| 2025-01-08 | 38.000 | 41.450 | 37.310 | 41.450 | 41.450 | 13 |
| 2025-01-07 | 41.400 | 41.450 | 41.400 | 41.450 | 41.450 | 4 |
| 2025-01-06 | 37.450 | 41.450 | 37.450 | 41.450 | 41.450 | 13 |
| 2025-01-03 | 37.310 | 41.450 | 37.310 | 41.450 | 41.450 | 9 |
| 2025-01-02 | 37.310 | 43.000 | 37.310 | 41.450 | 41.450 | 12 |
| 2025-01-01 | 37.310 | 41.450 | 37.310 | 41.450 | 41.450 | 276 |
| 2024-12-31 | 41.710 | 41.710 | 37.560 | 41.450 | 41.450 | 533 |
| 2024-12-30 | 37.540 | 43.170 | 37.540 | 41.710 | 41.710 | 234 |
| 2024-12-27 | 41.710 | 41.800 | 41.710 | 41.710 | 41.710 | 2,816 |
| 2024-12-26 | 50.940 | 50.940 | 46.340 | 46.340 | 46.340 | 88 |
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.