Air Link Communication Limited (PSX:AIRLINK)
Pakistan · Delayed Price · Currency is PKR 170.59
+15.15 (9.75%)
At close: Oct 21, 2025
Air Link Communication Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 155.56 | 170.98 | 155.06 | 170.59 | 170.59 | 9.75% | 16,158,280 |
| Oct 20, 2025 | 152.10 | 158.04 | 150.00 | 155.44 | 155.44 | 3.18% | 2,326,689 |
| Oct 17, 2025 | 152.00 | 153.49 | 150.15 | 150.65 | 150.65 | -0.77% | 503,061 |
| Oct 16, 2025 | 156.57 | 157.00 | 151.00 | 151.82 | 151.82 | -2.13% | 1,324,174 |
| Oct 15, 2025 | 157.80 | 159.40 | 154.70 | 155.12 | 155.12 | -1.00% | 1,306,558 |
| Oct 14, 2025 | 153.85 | 158.80 | 153.60 | 156.69 | 156.69 | 1.30% | 3,381,754 |
| Oct 13, 2025 | 155.50 | 159.10 | 154.40 | 154.68 | 150.19 | -1.09% | 2,147,804 |
| Oct 10, 2025 | 158.40 | 160.40 | 155.82 | 156.39 | 151.85 | -1.26% | 3,453,623 |
| Oct 9, 2025 | 161.00 | 162.00 | 158.00 | 158.39 | 153.79 | -1.59% | 1,737,588 |
| Oct 8, 2025 | 162.50 | 164.40 | 160.00 | 160.95 | 156.28 | -1.43% | 1,958,810 |
| Oct 7, 2025 | 166.50 | 167.00 | 162.90 | 163.28 | 158.54 | -1.20% | 1,169,861 |
| Oct 6, 2025 | 167.28 | 169.30 | 163.20 | 165.26 | 160.46 | -1.21% | 2,692,172 |
| Oct 3, 2025 | 168.01 | 171.10 | 166.90 | 167.28 | 162.42 | -0.75% | 2,279,573 |
| Oct 2, 2025 | 171.10 | 171.89 | 168.00 | 168.54 | 163.65 | -0.88% | 2,065,789 |
| Oct 1, 2025 | 170.44 | 172.50 | 166.00 | 170.04 | 165.10 | 0.16% | 5,043,928 |
| Sep 30, 2025 | 175.00 | 177.50 | 167.00 | 169.76 | 164.83 | -2.34% | 11,440,750 |
| Sep 29, 2025 | 159.00 | 173.83 | 155.80 | 173.83 | 168.78 | 10.00% | 17,828,470 |
| Sep 26, 2025 | 161.00 | 161.00 | 157.50 | 158.03 | 153.44 | -1.03% | 4,383,809 |
| Sep 25, 2025 | 158.00 | 162.30 | 157.54 | 159.67 | 155.03 | 1.15% | 2,776,316 |
| Sep 24, 2025 | 160.10 | 163.35 | 157.01 | 157.86 | 153.28 | -1.36% | 3,068,700 |
| Sep 23, 2025 | 163.00 | 163.00 | 159.50 | 160.04 | 155.39 | -0.69% | 2,005,218 |
| Sep 22, 2025 | 158.80 | 165.00 | 156.16 | 161.15 | 156.47 | 1.85% | 5,597,486 |
| Sep 19, 2025 | 160.79 | 162.20 | 157.81 | 158.22 | 153.63 | -1.60% | 1,579,201 |
| Sep 18, 2025 | 163.00 | 165.00 | 160.00 | 160.79 | 156.12 | -0.33% | 1,564,969 |
| Sep 17, 2025 | 164.90 | 165.00 | 160.01 | 161.32 | 156.64 | -1.49% | 1,969,515 |
| Sep 16, 2025 | 157.95 | 165.00 | 157.35 | 163.76 | 159.01 | 4.11% | 5,214,156 |
| Sep 15, 2025 | 154.61 | 158.64 | 154.00 | 157.30 | 152.73 | 1.79% | 2,179,955 |
| Sep 12, 2025 | 155.64 | 156.92 | 153.11 | 154.53 | 150.04 | -0.71% | 1,290,662 |
| Sep 11, 2025 | 155.75 | 158.00 | 155.00 | 155.64 | 151.12 | 0.01% | 1,004,094 |
| Sep 10, 2025 | 157.01 | 158.70 | 154.80 | 155.63 | 151.11 | -1.19% | 1,692,447 |
| Sep 9, 2025 | 162.00 | 162.00 | 157.00 | 157.51 | 152.94 | -1.17% | 2,143,419 |
| Sep 8, 2025 | 157.17 | 166.50 | 157.01 | 159.37 | 154.74 | 1.40% | 6,274,424 |
| Sep 5, 2025 | 161.00 | 162.60 | 155.13 | 157.17 | 152.61 | -1.99% | 1,762,457 |
| Sep 4, 2025 | 162.00 | 166.49 | 159.00 | 160.36 | 155.70 | -0.58% | 3,433,623 |
| Sep 3, 2025 | 160.00 | 163.74 | 160.00 | 161.29 | 156.61 | 0.92% | 2,094,732 |
| Sep 2, 2025 | 158.00 | 165.40 | 155.01 | 159.82 | 155.18 | 2.27% | 6,362,121 |
| Sep 1, 2025 | 150.00 | 161.25 | 146.00 | 156.27 | 151.73 | 4.46% | 6,347,343 |
| Aug 29, 2025 | 150.89 | 152.50 | 149.00 | 149.60 | 145.26 | -0.10% | 2,151,672 |
| Aug 28, 2025 | 148.50 | 154.50 | 148.15 | 149.75 | 145.40 | 1.10% | 3,507,785 |
| Aug 27, 2025 | 150.90 | 151.78 | 147.70 | 148.12 | 143.82 | -1.86% | 2,475,014 |
| Aug 26, 2025 | 156.25 | 156.25 | 150.00 | 150.93 | 146.55 | -2.51% | 3,581,900 |
| Aug 25, 2025 | 160.91 | 162.84 | 153.81 | 154.81 | 150.32 | -3.79% | 3,159,772 |
| Aug 22, 2025 | 163.16 | 165.45 | 160.00 | 160.91 | 156.24 | -1.34% | 2,334,299 |
| Aug 21, 2025 | 167.45 | 168.45 | 159.00 | 163.09 | 158.36 | -2.16% | 3,343,425 |
| Aug 20, 2025 | 168.00 | 173.50 | 166.00 | 166.69 | 161.85 | -1.19% | 5,498,398 |
| Aug 19, 2025 | 171.80 | 174.20 | 167.49 | 168.69 | 163.79 | -0.91% | 7,292,427 |
| Aug 18, 2025 | 170.00 | 177.50 | 169.25 | 170.24 | 165.30 | 1.31% | 11,323,960 |
| Aug 15, 2025 | 163.06 | 173.98 | 163.06 | 168.04 | 163.16 | 6.17% | 19,881,450 |
| Aug 13, 2025 | 144.50 | 158.28 | 144.50 | 158.28 | 153.69 | 10.00% | 9,703,734 |
| Aug 12, 2025 | 140.78 | 145.50 | 140.00 | 143.89 | 139.71 | 2.21% | 1,665,784 |