Air Link Communication Limited (PSX:AIRLINK)
Pakistan · Delayed Price · Currency is PKR 169.76
-4.07 (-2.34%)
At close: Sep 30, 2025
Air Link Communication Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 175.00 | 177.50 | 167.00 | 169.76 | 169.76 | -2.34% | 11,440,750 |
| Sep 29, 2025 | 159.00 | 173.83 | 155.80 | 173.83 | 173.83 | 10.00% | 17,828,470 |
| Sep 26, 2025 | 161.00 | 161.00 | 157.50 | 158.03 | 158.03 | -1.03% | 4,383,809 |
| Sep 25, 2025 | 158.00 | 162.30 | 157.54 | 159.67 | 159.67 | 1.15% | 2,776,316 |
| Sep 24, 2025 | 160.10 | 163.35 | 157.01 | 157.86 | 157.86 | -1.36% | 3,068,700 |
| Sep 23, 2025 | 163.00 | 163.00 | 159.50 | 160.04 | 160.04 | -0.69% | 2,005,218 |
| Sep 22, 2025 | 158.80 | 165.00 | 156.16 | 161.15 | 161.15 | 1.85% | 5,597,486 |
| Sep 19, 2025 | 160.79 | 162.20 | 157.81 | 158.22 | 158.22 | -1.60% | 1,579,201 |
| Sep 18, 2025 | 163.00 | 165.00 | 160.00 | 160.79 | 160.79 | -0.33% | 1,564,969 |
| Sep 17, 2025 | 164.90 | 165.00 | 160.01 | 161.32 | 161.32 | -1.49% | 1,969,515 |
| Sep 16, 2025 | 157.95 | 165.00 | 157.35 | 163.76 | 163.76 | 4.11% | 5,214,156 |
| Sep 15, 2025 | 154.61 | 158.64 | 154.00 | 157.30 | 157.30 | 1.79% | 2,179,955 |
| Sep 12, 2025 | 155.64 | 156.92 | 153.11 | 154.53 | 154.53 | -0.71% | 1,290,662 |
| Sep 11, 2025 | 155.75 | 158.00 | 155.00 | 155.64 | 155.64 | 0.01% | 1,004,094 |
| Sep 10, 2025 | 157.01 | 158.70 | 154.80 | 155.63 | 155.63 | -1.19% | 1,692,447 |
| Sep 9, 2025 | 162.00 | 162.00 | 157.00 | 157.51 | 157.51 | -1.17% | 2,143,419 |
| Sep 8, 2025 | 157.17 | 166.50 | 157.01 | 159.37 | 159.37 | 1.40% | 6,274,424 |
| Sep 5, 2025 | 161.00 | 162.60 | 155.13 | 157.17 | 157.17 | -1.99% | 1,762,457 |
| Sep 4, 2025 | 162.00 | 166.49 | 159.00 | 160.36 | 160.36 | -0.58% | 3,433,623 |
| Sep 3, 2025 | 160.00 | 163.74 | 160.00 | 161.29 | 161.29 | 0.92% | 2,094,732 |
| Sep 2, 2025 | 158.00 | 165.40 | 155.01 | 159.82 | 159.82 | 2.27% | 6,362,121 |
| Sep 1, 2025 | 150.00 | 161.25 | 146.00 | 156.27 | 156.27 | 4.46% | 6,347,343 |
| Aug 29, 2025 | 150.89 | 152.50 | 149.00 | 149.60 | 149.60 | -0.10% | 2,151,672 |
| Aug 28, 2025 | 148.50 | 154.50 | 148.15 | 149.75 | 149.75 | 1.10% | 3,507,785 |
| Aug 27, 2025 | 150.90 | 151.78 | 147.70 | 148.12 | 148.12 | -1.86% | 2,475,014 |
| Aug 26, 2025 | 156.25 | 156.25 | 150.00 | 150.93 | 150.93 | -2.51% | 3,581,900 |
| Aug 25, 2025 | 160.91 | 162.84 | 153.81 | 154.81 | 154.81 | -3.79% | 3,159,772 |
| Aug 22, 2025 | 163.16 | 165.45 | 160.00 | 160.91 | 160.91 | -1.34% | 2,334,299 |
| Aug 21, 2025 | 167.45 | 168.45 | 159.00 | 163.09 | 163.09 | -2.16% | 3,343,425 |
| Aug 20, 2025 | 168.00 | 173.50 | 166.00 | 166.69 | 166.69 | -1.19% | 5,498,398 |
| Aug 19, 2025 | 171.80 | 174.20 | 167.49 | 168.69 | 168.69 | -0.91% | 7,292,427 |
| Aug 18, 2025 | 170.00 | 177.50 | 169.25 | 170.24 | 170.24 | 1.31% | 11,323,960 |
| Aug 15, 2025 | 163.06 | 173.98 | 163.06 | 168.04 | 168.04 | 6.17% | 19,881,450 |
| Aug 13, 2025 | 144.50 | 158.28 | 144.50 | 158.28 | 158.28 | 10.00% | 9,703,734 |
| Aug 12, 2025 | 140.78 | 145.50 | 140.00 | 143.89 | 143.89 | 2.21% | 1,665,784 |
| Aug 11, 2025 | 141.00 | 142.29 | 140.00 | 140.78 | 140.78 | 0.25% | 720,900 |
| Aug 8, 2025 | 137.75 | 142.74 | 137.00 | 140.43 | 140.43 | 1.81% | 2,519,723 |
| Aug 7, 2025 | 137.70 | 139.90 | 137.54 | 137.94 | 137.94 | 0.09% | 417,321 |
| Aug 6, 2025 | 139.05 | 139.22 | 137.50 | 137.81 | 137.81 | -0.52% | 371,432 |
| Aug 5, 2025 | 139.50 | 139.61 | 138.30 | 138.53 | 138.53 | -1.28% | 560,708 |
| Aug 4, 2025 | 139.00 | 143.00 | 137.00 | 140.32 | 140.32 | 1.67% | 1,282,409 |
| Aug 1, 2025 | 139.75 | 139.85 | 135.00 | 138.01 | 138.01 | -0.70% | 546,308 |
| Jul 31, 2025 | 140.01 | 140.68 | 137.50 | 138.98 | 138.98 | -0.26% | 413,438 |
| Jul 30, 2025 | 139.70 | 140.90 | 137.50 | 139.34 | 139.34 | -0.16% | 676,566 |
| Jul 29, 2025 | 141.20 | 142.00 | 139.10 | 139.57 | 139.57 | -1.06% | 538,329 |
| Jul 28, 2025 | 140.00 | 142.00 | 139.84 | 141.07 | 141.07 | 0.88% | 425,010 |
| Jul 25, 2025 | 141.00 | 141.80 | 139.00 | 139.84 | 139.84 | -0.82% | 477,960 |
| Jul 24, 2025 | 141.99 | 142.00 | 140.75 | 141.00 | 141.00 | -0.57% | 532,760 |
| Jul 23, 2025 | 143.98 | 144.49 | 141.50 | 141.81 | 141.81 | -0.94% | 1,110,172 |
| Jul 22, 2025 | 138.04 | 144.45 | 137.60 | 143.16 | 143.16 | 3.71% | 2,604,571 |