Air Link Communication Limited (PSX:AIRLINK)
Pakistan · Delayed Price · Currency is PKR 160.91
-2.18 (-1.34%)
At close: Aug 22, 2025
Air Link Communication Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 141.00 | 141.00 | 137.22 | 138.04 | 138.04 | -2.15% | 870,765 |
| Jul 18, 2025 | 146.00 | 146.00 | 140.80 | 141.08 | 141.08 | -2.71% | 852,549 |
| Jul 17, 2025 | 143.11 | 145.80 | 143.11 | 145.01 | 145.01 | 1.30% | 1,162,717 |
| Jul 16, 2025 | 144.50 | 144.50 | 142.50 | 143.15 | 143.15 | -0.85% | 600,405 |
| Jul 15, 2025 | 146.40 | 147.00 | 143.50 | 144.37 | 144.37 | -1.44% | 1,373,927 |
| Jul 14, 2025 | 147.00 | 147.45 | 146.00 | 146.48 | 146.48 | -0.11% | 774,639 |
| Jul 11, 2025 | 149.25 | 150.00 | 145.50 | 146.64 | 146.64 | -1.21% | 1,031,699 |
| Jul 10, 2025 | 149.75 | 151.76 | 148.00 | 148.44 | 148.44 | -0.87% | 640,453 |
| Jul 9, 2025 | 152.99 | 152.99 | 149.11 | 149.75 | 149.75 | -1.26% | 787,826 |
| Jul 8, 2025 | 152.00 | 153.30 | 150.50 | 151.66 | 151.66 | -0.23% | 836,880 |
| Jul 7, 2025 | 154.00 | 155.00 | 144.15 | 152.01 | 152.01 | -0.96% | 892,725 |
| Jul 4, 2025 | 153.99 | 156.10 | 152.40 | 153.48 | 153.48 | 0.43% | 1,952,977 |
| Jul 3, 2025 | 152.50 | 153.60 | 150.95 | 152.83 | 152.83 | 0.57% | 1,637,357 |
| Jul 2, 2025 | 155.00 | 155.88 | 151.70 | 151.97 | 151.97 | -1.48% | 1,718,129 |
| Jul 1, 2025 | 153.75 | 158.40 | 151.00 | 154.26 | 154.26 | 1.06% | 2,712,042 |
| Jun 30, 2025 | 143.01 | 154.00 | 143.01 | 152.64 | 152.64 | 6.87% | 3,255,916 |
| Jun 27, 2025 | 143.10 | 145.00 | 142.00 | 142.83 | 142.83 | -0.06% | 1,265,720 |
| Jun 26, 2025 | 143.00 | 147.00 | 142.42 | 142.91 | 142.91 | 0.41% | 893,324 |
| Jun 25, 2025 | 144.16 | 144.90 | 140.79 | 142.32 | 142.32 | -0.51% | 1,112,869 |
| Jun 24, 2025 | 141.80 | 144.00 | 137.50 | 143.05 | 143.05 | 8.97% | 1,279,779 |
| Jun 23, 2025 | 139.00 | 140.00 | 128.51 | 131.27 | 131.27 | -7.82% | 1,456,767 |
| Jun 20, 2025 | 145.00 | 145.85 | 141.30 | 142.41 | 142.41 | -1.40% | 403,897 |
| Jun 19, 2025 | 144.00 | 145.98 | 143.60 | 144.43 | 144.43 | 0.59% | 737,928 |
| Jun 18, 2025 | 149.00 | 149.00 | 142.30 | 143.58 | 143.58 | -3.77% | 1,577,886 |
| Jun 17, 2025 | 152.00 | 152.70 | 149.00 | 149.21 | 149.21 | -1.64% | 1,090,488 |
| Jun 16, 2025 | 147.56 | 152.79 | 147.56 | 151.70 | 151.70 | -0.01% | 348,799 |
| Jun 13, 2025 | 155.00 | 155.00 | 151.00 | 151.71 | 151.71 | -2.57% | 1,076,154 |