Al-Khair Gadoon Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	53.010	60.790	53.010	58.830	58.830	3,827
2026-10-16	70.040	70.040	57.300	57.590	57.590	21,224
2026-10-15	56.010	63.670	56.010	63.670	63.670	5,843
2026-10-14	57.100	60.000	53.030	57.880	57.880	3,575
2026-10-13	58.000	58.000	53.010	55.140	55.140	542
2026-10-12	59.890	59.890	54.000	55.140	55.140	1,391
2026-10-09	53.110	60.000	53.100	57.850	57.850	1,126
2026-10-08	59.990	59.990	52.500	57.890	57.890	2,153
2026-10-07	57.560	57.560	52.330	55.210	55.210	623
2026-10-06	54.500	54.500	50.800	52.330	52.330	640
2026-10-05	56.000	59.000	52.100	56.060	56.060	375
2026-10-02	61.490	61.490	52.070	56.060	56.060	20
2026-10-01	55.500	56.060	55.500	56.060	56.060	20
2026-09-30	55.010	60.000	55.010	56.060	56.060	3,461
2026-09-29	56.940	58.340	55.000	57.100	57.100	1,885
2026-09-28	56.940	59.840	52.200	56.940	56.940	432
2026-09-25	59.900	59.900	56.040	56.940	56.940	792
2026-09-24	60.350	60.350	57.500	58.390	58.390	465
2026-09-23	54.500	60.700	53.500	60.350	60.350	1,482
2026-09-22	57.000	57.500	55.000	57.350	57.350	118
2026-09-21	56.270	60.000	53.090	57.350	57.350	606
2026-09-18	54.000	58.380	53.050	56.270	56.270	565
2026-09-17	54.510	54.510	52.000	53.070	53.070	11,136
2026-09-16	51.000	57.000	51.000	54.510	54.510	192
2026-09-15	50.100	56.000	50.100	54.510	54.510	1,459
2026-09-14	50.100	58.360	50.100	52.210	52.210	1,156
2026-09-11	57.000	57.000	50.220	53.050	53.050	849
2026-09-10	56.000	59.400	52.600	53.050	53.050	5,371
2026-09-09	58.050	60.890	56.110	57.900	57.900	1,170
2026-09-08	58.150	64.990	58.150	58.460	58.460	2,580
2026-09-07	58.010	69.440	58.000	61.350	61.350	4,153
2026-09-04	60.940	65.790	56.010	63.650	63.650	17,178
2026-09-03	59.480	59.810	56.100	59.810	59.810	278
2026-09-02	60.000	60.000	53.250	59.810	59.810	1,572
2026-09-01	56.930	61.780	52.100	57.000	57.000	5,416
2026-08-31	57.250	59.000	53.010	56.930	56.930	4,035
2026-08-28	58.970	59.000	51.000	57.480	57.480	3,324
2026-08-27	63.980	63.980	55.200	56.160	56.160	25,519
2026-08-25	67.010	68.000	57.300	59.960	59.960	14,372
2026-08-24	70.320	71.450	63.290	63.310	63.310	17,301
2026-08-21	70.550	76.980	70.310	70.320	70.320	34,003
2026-08-20	85.000	85.000	78.120	78.120	78.120	23,775
2026-08-19	91.000	103.97	86.590	86.800	86.800	50,301
2026-08-18	96.210	96.210	88.000	96.210	96.210	19,000
2026-08-17	87.450	87.460	82.000	87.460	87.460	42,351
2026-08-13	79.510	79.510	79.510	79.510	79.510	343
2026-08-12	72.280	72.280	72.280	72.280	72.280	5,697
2026-08-11	65.710	65.710	65.710	65.710	65.710	14,542
2026-08-10	54.300	59.750	50.000	59.740	59.740	12,914
2026-08-07	50.010	54.320	50.000	54.320	54.320	378
2026-08-06	53.500	54.320	51.050	54.320	54.320	190
2026-08-05	51.950	54.400	51.000	54.320	54.320	479
2026-08-04	53.000	54.320	53.000	54.320	54.320	9
2026-08-03	50.100	57.000	50.100	54.320	54.320	225
2026-07-31	49.500	54.500	49.500	54.320	54.320	1,671
2026-07-30	52.900	52.900	51.010	51.010	51.010	146
2026-07-29	51.000	51.010	51.000	51.010	51.010	56
2026-07-28	51.000	53.800	51.000	51.010	51.010	301
2026-07-27	51.070	51.070	51.010	51.010	51.010	233
2026-07-24	49.310	54.000	49.310	51.010	51.010	691

Page 1 of 9 · 501 trading daysOlder →

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.