Al-Khair Gadoon Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 50.960 | 50.960 | 41.710 | 46.340 | 46.340 | 14 |
| 2024-12-23 | 41.710 | 48.990 | 41.710 | 46.340 | 46.340 | 121 |
| 2024-12-20 | 50.960 | 50.960 | 46.340 | 46.340 | 46.340 | 1 |
| 2024-12-19 | 42.000 | 46.350 | 42.000 | 46.340 | 46.340 | 2,520 |
| 2024-12-18 | 42.990 | 43.900 | 42.000 | 42.140 | 42.140 | 645 |
| 2024-12-17 | 36.010 | 39.980 | 36.000 | 39.980 | 39.980 | 292 |
| 2024-12-16 | 39.980 | 42.000 | 39.980 | 39.980 | 39.980 | 161 |
| 2024-12-13 | 38.000 | 39.980 | 38.000 | 39.980 | 39.980 | 1 |
| 2024-12-12 | 39.780 | 48.500 | 39.780 | 39.980 | 39.980 | 3,185 |
| 2024-12-11 | 44.280 | 44.280 | 40.000 | 44.200 | 44.200 | 540 |
| 2024-12-10 | 40.000 | 41.770 | 40.000 | 40.350 | 40.350 | 3,250 |
| 2024-12-06 | 38.000 | 41.410 | 38.000 | 38.000 | 38.000 | 340 |
| 2024-12-05 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 2 |
| 2024-12-04 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 501 |
| 2024-12-03 | 34.310 | 40.990 | 34.310 | 38.000 | 38.000 | 1,011 |
| 2024-12-02 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 500 |
| 2024-11-27 | 35.000 | 37.500 | 35.000 | 37.500 | 37.500 | 1,003 |
| 2024-11-25 | 35.000 | 35.000 | 34.000 | 35.000 | 35.000 | 1,750 |
| 2024-11-21 | 36.490 | 37.400 | 36.490 | 37.400 | 37.400 | 12,945 |
| 2024-11-19 | 31.000 | 34.000 | 31.000 | 34.000 | 34.000 | 3 |
| 2024-11-18 | 30.600 | 34.000 | 30.600 | 34.000 | 34.000 | 11 |
| 2024-11-14 | 34.000 | 34.000 | 34.000 | 34.000 | 34.000 | 2 |
| 2024-10-28 | 33.000 | 34.000 | 33.000 | 34.000 | 34.000 | 64 |
| 2024-10-22 | 30.600 | 34.000 | 30.600 | 34.000 | 34.000 | 50 |
| 2024-10-15 | 31.000 | 34.000 | 31.000 | 34.000 | 34.000 | 1 |
| 2024-10-14 | 33.990 | 34.000 | 33.990 | 34.000 | 34.000 | 1,000 |
| 2024-10-09 | 33.000 | 35.200 | 33.000 | 35.200 | 35.200 | 1 |
| 2024-10-02 | 36.420 | 36.420 | 36.420 | 36.420 | 36.420 | 1 |
| 2024-09-24 | 34.000 | 36.420 | 34.000 | 36.420 | 36.420 | 10 |
| 2024-09-23 | 36.420 | 36.420 | 36.420 | 36.420 | 36.420 | 1 |
| 2024-09-19 | 34.990 | 36.420 | 34.990 | 36.420 | 36.420 | 1 |
| 2024-09-11 | 32.780 | 36.420 | 32.780 | 36.420 | 36.420 | 10 |
| 2024-09-10 | 39.000 | 39.000 | 36.420 | 36.420 | 36.420 | 16 |
| 2024-09-09 | 34.000 | 36.420 | 33.870 | 36.420 | 36.420 | 421 |
| 2024-09-06 | 34.000 | 37.630 | 34.000 | 37.630 | 37.630 | 32 |
| 2024-09-03 | 33.870 | 37.630 | 33.870 | 37.630 | 37.630 | 206 |
| 2024-09-02 | 33.870 | 37.630 | 33.870 | 37.630 | 37.630 | 306 |
| 2024-08-30 | 33.870 | 37.630 | 33.870 | 37.630 | 37.630 | 2 |
| 2024-08-29 | 36.000 | 38.000 | 34.000 | 37.630 | 37.630 | 26 |
| 2024-08-28 | 37.700 | 37.700 | 32.010 | 37.630 | 37.630 | 1,312 |
| 2024-08-27 | 32.000 | 34.390 | 28.610 | 34.270 | 34.270 | 1,067 |
| 2024-08-26 | 31.480 | 34.990 | 31.470 | 31.480 | 31.480 | 1,007 |
| 2024-08-23 | 31.470 | 34.970 | 31.470 | 34.970 | 34.970 | 6 |
| 2024-08-22 | 31.500 | 37.370 | 31.500 | 34.970 | 34.970 | 1,734 |
| 2024-08-16 | 38.500 | 38.500 | 35.000 | 35.000 | 35.000 | 2 |
| 2024-08-05 | 37.000 | 37.000 | 35.000 | 35.000 | 35.000 | 2 |
| 2024-07-29 | 37.770 | 37.770 | 35.000 | 35.000 | 35.000 | 1 |
| 2024-07-26 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 99 |
| 2024-07-24 | 31.500 | 37.000 | 31.500 | 35.000 | 35.000 | 201 |
| 2024-07-22 | 38.000 | 38.000 | 35.000 | 35.000 | 35.000 | 1 |
| 2024-07-15 | 38.330 | 38.330 | 35.000 | 35.000 | 35.000 | 103 |
| 2024-07-12 | 38.000 | 38.000 | 35.000 | 35.000 | 35.000 | 1 |
| 2024-07-11 | 38.000 | 38.000 | 35.000 | 35.000 | 35.000 | 1 |
| 2024-07-09 | 34.990 | 35.000 | 34.990 | 35.000 | 35.000 | 1,500 |
| 2024-06-06 | 29.770 | 34.000 | 29.770 | 32.360 | 32.360 | 91 |
| 2024-04-30 | 32.360 | 32.360 | 32.360 | 32.360 | 32.360 | 500 |
| 2024-01-31 | 30.100 | 30.100 | 30.100 | 30.100 | 30.100 | 5,000 |
| 2024-01-18 | 30.100 | 30.100 | 30.100 | 30.100 | 30.100 | 1,500 |
| 2024-01-11 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 500 |
| 2023-12-15 | 30.100 | 30.100 | 30.100 | 30.100 | 30.100 | 10,500 |
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.