Air Link Communication Limited (PSX:AIRLINK)
Pakistan · Delayed Price · Currency is PKR 133.90
-0.09 (-0.07%)
At close: Jul 31, 2026
Air Link Communication Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 136.32 | 136.90 | 132.34 | 133.99 | 133.99 | -2.25% | 695,158 |
| Jul 29, 2026 | 138.85 | 138.85 | 136.11 | 137.07 | 137.07 | -1.61% | 612,228 |
| Jul 28, 2026 | 143.00 | 143.00 | 138.50 | 139.32 | 139.32 | -1.89% | 995,906 |
| Jul 27, 2026 | 136.50 | 147.18 | 136.50 | 142.00 | 142.00 | 6.13% | 2,331,257 |
| Jul 24, 2026 | 135.43 | 137.97 | 133.10 | 133.80 | 133.80 | -1.20% | 1,845,981 |
| Jul 23, 2026 | 132.64 | 137.98 | 129.88 | 135.43 | 135.43 | 2.10% | 3,522,608 |
| Jul 22, 2026 | 134.98 | 134.98 | 132.00 | 132.64 | 132.64 | -1.55% | 1,343,376 |
| Jul 21, 2026 | 137.01 | 138.25 | 134.57 | 134.73 | 134.73 | -1.06% | 1,939,835 |
| Jul 20, 2026 | 138.01 | 139.00 | 134.99 | 136.17 | 136.17 | -2.41% | 2,137,481 |
| Jul 17, 2026 | 143.70 | 144.99 | 138.99 | 139.53 | 139.53 | -2.83% | 989,879 |
| Jul 16, 2026 | 143.80 | 145.70 | 143.48 | 143.59 | 143.59 | -0.31% | 722,792 |
| Jul 15, 2026 | 143.50 | 145.20 | 142.61 | 144.03 | 144.03 | 1.25% | 724,899 |
| Jul 14, 2026 | 144.12 | 145.95 | 142.00 | 142.25 | 142.25 | -4.97% | 1,222,620 |
| Jul 13, 2026 | 150.00 | 150.75 | 149.02 | 149.69 | 149.69 | -2.28% | 677,193 |
| Jul 10, 2026 | 149.00 | 156.49 | 149.00 | 153.18 | 153.18 | 2.16% | 1,016,451 |
| Jul 9, 2026 | 148.00 | 151.00 | 148.00 | 149.94 | 149.94 | -0.75% | 771,303 |
| Jul 8, 2026 | 155.00 | 155.00 | 146.01 | 151.07 | 151.07 | -2.57% | 1,716,661 |
| Jul 7, 2026 | 157.00 | 157.00 | 154.80 | 155.05 | 155.05 | -1.22% | 1,117,363 |
| Jul 6, 2026 | 157.98 | 158.00 | 156.60 | 156.97 | 156.97 | 0.01% | 706,929 |
| Jul 3, 2026 | 158.00 | 159.45 | 156.37 | 156.95 | 156.95 | -1.11% | 1,025,342 |
| Jul 2, 2026 | 159.50 | 161.40 | 158.50 | 158.71 | 158.71 | 0.08% | 1,214,655 |
| Jul 1, 2026 | 158.30 | 161.40 | 157.99 | 158.59 | 158.59 | 1.05% | 2,063,854 |
| Jun 30, 2026 | 154.92 | 157.49 | 154.92 | 156.94 | 156.94 | 1.30% | 1,527,658 |
| Jun 29, 2026 | 156.00 | 157.49 | 153.93 | 154.92 | 154.92 | -0.93% | 746,571 |
| Jun 24, 2026 | 158.27 | 159.95 | 155.90 | 156.38 | 156.38 | -1.19% | 1,908,093 |
| Jun 23, 2026 | 161.74 | 161.98 | 157.01 | 158.27 | 158.27 | -1.51% | 1,656,926 |
| Jun 22, 2026 | 162.91 | 165.00 | 160.00 | 160.69 | 160.69 | -1.36% | 1,469,870 |
| Jun 19, 2026 | 165.97 | 166.50 | 160.06 | 162.91 | 162.91 | -1.10% | 1,877,479 |
| Jun 18, 2026 | 167.00 | 167.89 | 163.80 | 164.73 | 164.73 | -0.33% | 1,770,595 |
| Jun 17, 2026 | 167.98 | 168.99 | 161.05 | 165.27 | 165.27 | -0.85% | 1,723,774 |
| Jun 16, 2026 | 159.50 | 169.40 | 158.50 | 166.69 | 166.69 | 5.08% | 6,287,661 |
| Jun 15, 2026 | 159.99 | 161.47 | 155.50 | 158.63 | 158.63 | 2.15% | 2,574,152 |
| Jun 12, 2026 | 156.50 | 157.70 | 154.99 | 155.29 | 155.29 | 0.06% | 2,498,618 |
| Jun 11, 2026 | 154.00 | 162.50 | 154.00 | 155.20 | 155.20 | 0.30% | 6,158,439 |
| Jun 10, 2026 | 155.25 | 157.05 | 152.50 | 154.73 | 154.73 | -0.73% | 589,256 |
| Jun 9, 2026 | 155.50 | 158.50 | 155.00 | 155.86 | 155.86 | 1.10% | 1,326,422 |
| Jun 8, 2026 | 152.00 | 155.43 | 148.63 | 154.17 | 154.17 | 1.01% | 1,018,716 |
| Jun 5, 2026 | 155.45 | 156.50 | 151.20 | 152.63 | 152.63 | -0.75% | 1,024,947 |
| Jun 4, 2026 | 149.92 | 154.05 | 149.92 | 153.79 | 153.79 | 2.58% | 859,621 |
| Jun 3, 2026 | 152.50 | 152.50 | 147.20 | 149.92 | 149.92 | -2.04% | 1,318,716 |
| Jun 2, 2026 | 155.00 | 157.35 | 152.50 | 153.04 | 153.04 | -1.19% | 1,114,596 |
| Jun 1, 2026 | 151.99 | 158.51 | 150.00 | 154.88 | 154.88 | 1.49% | 4,717,621 |
| May 29, 2026 | 151.80 | 153.60 | 150.00 | 152.60 | 152.60 | 1.44% | 1,609,709 |
| May 25, 2026 | 152.00 | 152.40 | 149.50 | 150.43 | 150.43 | 0.39% | 1,850,282 |
| May 22, 2026 | 149.40 | 153.98 | 147.51 | 149.85 | 149.85 | 0.66% | 4,121,715 |
| May 21, 2026 | 146.50 | 150.80 | 146.50 | 148.87 | 148.87 | 1.82% | 1,571,566 |
| May 20, 2026 | 141.03 | 147.00 | 140.00 | 146.21 | 146.21 | 3.86% | 1,858,586 |
| May 19, 2026 | 140.00 | 143.00 | 139.00 | 140.77 | 140.77 | 1.39% | 794,794 |
| May 18, 2026 | 146.99 | 146.99 | 138.35 | 138.84 | 138.84 | -5.89% | 1,278,649 |
| May 15, 2026 | 148.00 | 149.99 | 145.51 | 147.53 | 147.53 | -1.06% | 588,588 |