Al-Khair Gadoon Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-07 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 6,000 |
| 2023-12-06 | 28.500 | 28.500 | 28.500 | 28.500 | 28.500 | 5,000 |
| 2023-08-25 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 1,000 |
| 2023-08-03 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 500 |
| 2023-08-01 | 30.100 | 30.100 | 30.100 | 30.100 | 30.100 | 500 |
| 2023-06-15 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 1,500 |
| 2023-06-07 | 27.000 | 28.000 | 27.000 | 28.000 | 28.000 | 4,000 |
| 2023-06-01 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 500 |
| 2023-05-30 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 1,000 |
| 2023-05-10 | 25.900 | 25.900 | 25.900 | 25.900 | 25.900 | 1,500 |
| 2023-04-27 | 27.950 | 27.950 | 27.950 | 27.950 | 27.950 | 500 |
| 2023-04-04 | 26.000 | 26.000 | 24.100 | 24.730 | 24.730 | 1,500 |
| 2023-02-28 | 25.900 | 25.900 | 25.900 | 25.900 | 25.900 | 500 |
| 2023-02-20 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 1,000 |
| 2023-02-13 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 500 |
| 2023-02-10 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 1,000 |
| 2023-01-31 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 500 |
| 2023-01-19 | 28.880 | 28.880 | 28.880 | 28.880 | 28.880 | 1,000 |
| 2022-12-22 | 26.010 | 26.870 | 26.010 | 26.870 | 26.870 | 1,500 |
| 2022-12-08 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 1,000 |
| 2022-12-01 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 500 |
| 2022-11-25 | 26.800 | 26.800 | 26.800 | 26.800 | 26.800 | 1,500 |
| 2022-11-23 | 26.800 | 26.800 | 26.800 | 26.800 | 26.800 | 1,000 |
| 2022-11-15 | 25.800 | 26.750 | 25.800 | 26.750 | 26.750 | 1,000 |
| 2022-11-14 | 27.500 | 27.500 | 27.500 | 27.500 | 27.500 | 500 |
| 2022-11-04 | 29.700 | 29.700 | 29.700 | 29.700 | 29.700 | 500 |
| 2022-10-31 | 29.700 | 29.700 | 29.700 | 29.700 | 29.700 | 500 |
| 2022-10-24 | 30.700 | 30.850 | 29.000 | 29.000 | 29.000 | 2,500 |
| 2022-10-19 | 28.700 | 28.700 | 28.700 | 28.700 | 28.700 | 1,000 |
| 2022-10-14 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 500 |
| 2022-10-13 | 25.350 | 25.600 | 25.350 | 25.570 | 25.570 | 12,000 |
| 2022-09-26 | 27.900 | 29.000 | 27.900 | 28.270 | 28.270 | 2,000 |
| 2022-09-19 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 1,000 |
| 2022-09-06 | 26.000 | 27.950 | 26.000 | 27.950 | 27.950 | 1,000 |
| 2022-09-01 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 500 |
| 2022-08-31 | 26.850 | 26.850 | 25.660 | 25.660 | 25.660 | 1,000 |
| 2022-08-29 | 26.000 | 26.000 | 25.000 | 25.000 | 25.000 | 2,000 |
| 2022-08-26 | 27.500 | 27.500 | 26.100 | 26.200 | 26.200 | 2,000 |
| 2022-08-25 | 29.000 | 29.000 | 26.100 | 26.100 | 26.100 | 1,500 |
| 2022-08-24 | 28.000 | 29.750 | 28.000 | 28.000 | 28.000 | 3,000 |
| 2022-08-23 | 30.000 | 30.000 | 29.500 | 29.750 | 29.750 | 1,000 |
| 2022-08-19 | 29.200 | 29.200 | 29.200 | 29.200 | 29.200 | 500 |
| 2022-08-18 | 30.850 | 31.700 | 30.810 | 30.890 | 30.890 | 5,000 |
| 2022-08-17 | 34.460 | 34.460 | 33.300 | 33.300 | 33.300 | 7,500 |
| 2022-08-16 | 34.460 | 36.000 | 34.460 | 36.000 | 36.000 | 3,500 |
| 2022-08-15 | 37.250 | 37.250 | 37.250 | 37.250 | 37.250 | 1,000 |
| 2022-08-12 | 37.000 | 40.500 | 36.830 | 40.250 | 40.250 | 3,000 |
| 2022-08-11 | 39.000 | 40.500 | 39.000 | 39.810 | 39.810 | 5,500 |
| 2022-08-10 | 40.150 | 42.460 | 39.550 | 42.000 | 42.000 | 2,500 |
| 2022-08-05 | 39.700 | 42.460 | 39.700 | 42.460 | 42.460 | 9,500 |
| 2022-08-04 | 40.040 | 40.040 | 39.500 | 39.500 | 39.500 | 4,000 |
| 2022-08-03 | 37.250 | 37.250 | 37.240 | 37.250 | 37.250 | 7,000 |
| 2022-08-02 | 34.660 | 34.660 | 34.660 | 34.660 | 34.660 | 500 |
| 2022-08-01 | 31.950 | 32.250 | 31.950 | 32.250 | 32.250 | 1,000 |
| 2022-07-29 | 30.000 | 30.000 | 29.000 | 30.000 | 30.000 | 6,500 |
| 2022-06-23 | 27.910 | 27.910 | 27.910 | 27.910 | 27.910 | 500 |
| 2022-06-22 | 27.910 | 27.910 | 27.910 | 27.910 | 27.910 | 1,000 |
| 2022-05-27 | 25.990 | 25.990 | 25.990 | 25.990 | 25.990 | 1,500 |
| 2022-04-28 | 24.180 | 24.180 | 24.180 | 24.180 | 24.180 | 1,000 |
| 2022-04-25 | 24.180 | 24.180 | 24.180 | 24.180 | 24.180 | 4,500 |
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.