Air Link Communication Limited (PSX:AIRLINK)
Pakistan · Delayed Price · Currency is PKR 152.60
0.00 (0.00%)
At close: May 29, 2026
Air Link Communication Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 148.50 | 151.50 | 144.56 | 149.11 | 149.11 | 1.60% | 1,648,697 |
| May 13, 2026 | 151.40 | 152.30 | 146.10 | 146.76 | 146.76 | -2.19% | 1,709,051 |
| May 12, 2026 | 148.00 | 155.01 | 148.00 | 150.04 | 150.04 | 2.34% | 6,450,489 |
| May 11, 2026 | 141.00 | 150.56 | 140.00 | 146.61 | 146.61 | 2.80% | 2,459,799 |
| May 8, 2026 | 142.00 | 143.83 | 140.21 | 142.61 | 142.61 | -1.11% | 824,179 |
| May 7, 2026 | 141.00 | 145.30 | 139.50 | 144.21 | 144.21 | 3.35% | 1,281,431 |
| May 6, 2026 | 134.99 | 140.50 | 134.99 | 139.54 | 139.54 | 5.71% | 1,158,456 |
| May 5, 2026 | 132.39 | 132.90 | 130.81 | 132.00 | 132.00 | -1.06% | 373,918 |
| May 4, 2026 | 132.10 | 136.50 | 132.10 | 133.41 | 133.41 | 1.90% | 858,448 |
| Apr 30, 2026 | 133.80 | 133.80 | 128.25 | 130.92 | 130.92 | -2.70% | 915,103 |
| Apr 29, 2026 | 139.90 | 141.45 | 134.00 | 134.55 | 134.55 | -3.56% | 1,088,084 |
| Apr 28, 2026 | 137.07 | 140.95 | 137.07 | 139.52 | 139.52 | -1.36% | 561,734 |
| Apr 27, 2026 | 143.00 | 143.50 | 140.15 | 141.45 | 141.45 | -0.99% | 508,509 |
| Apr 24, 2026 | 138.99 | 143.98 | 136.91 | 142.87 | 142.87 | 2.12% | 760,854 |
| Apr 23, 2026 | 140.80 | 141.50 | 138.20 | 139.90 | 139.90 | -1.38% | 634,776 |
| Apr 22, 2026 | 143.00 | 143.50 | 141.00 | 141.86 | 141.86 | -2.07% | 648,725 |
| Apr 21, 2026 | 146.00 | 147.00 | 144.50 | 144.86 | 144.86 | 0.35% | 876,236 |
| Apr 20, 2026 | 148.80 | 148.95 | 139.75 | 144.36 | 144.36 | -3.15% | 2,814,482 |
| Apr 17, 2026 | 145.85 | 151.74 | 144.26 | 149.05 | 149.05 | 3.49% | 4,927,415 |
| Apr 16, 2026 | 144.83 | 145.20 | 141.10 | 144.03 | 144.03 | 0.51% | 1,913,835 |
| Apr 15, 2026 | 143.50 | 147.80 | 142.05 | 143.30 | 143.30 | 1.99% | 3,236,052 |
| Apr 14, 2026 | 138.00 | 141.11 | 137.00 | 140.51 | 140.51 | 4.59% | 1,660,488 |
| Apr 13, 2026 | 135.25 | 138.00 | 133.01 | 134.34 | 134.34 | -5.80% | 1,092,878 |
| Apr 10, 2026 | 138.89 | 143.50 | 138.89 | 142.61 | 142.61 | 2.83% | 2,547,105 |
| Apr 9, 2026 | 138.80 | 143.99 | 135.00 | 138.68 | 138.68 | 0.62% | 2,224,023 |
| Apr 8, 2026 | 137.82 | 137.82 | 136.01 | 137.82 | 137.82 | 10.00% | 862,221 |
| Apr 7, 2026 | 123.00 | 125.80 | 122.00 | 125.29 | 125.29 | 0.57% | 669,164 |
| Apr 6, 2026 | 123.00 | 126.55 | 121.11 | 124.58 | 124.58 | 1.31% | 913,552 |
| Apr 3, 2026 | 124.50 | 126.90 | 118.50 | 122.97 | 122.97 | -4.28% | 2,632,064 |
| Apr 2, 2026 | 126.99 | 128.80 | 124.31 | 128.47 | 128.47 | -2.65% | 451,583 |
| Apr 1, 2026 | 127.01 | 134.00 | 127.01 | 131.97 | 131.97 | 6.43% | 1,267,567 |
| Mar 31, 2026 | 124.40 | 127.10 | 118.00 | 124.00 | 124.00 | -0.32% | 2,101,696 |
| Mar 30, 2026 | 133.89 | 133.89 | 120.55 | 124.40 | 124.40 | -7.12% | 1,661,963 |
| Mar 27, 2026 | 137.11 | 137.35 | 133.02 | 133.94 | 133.94 | -1.17% | 325,613 |
| Mar 26, 2026 | 137.01 | 138.48 | 135.10 | 135.53 | 135.53 | -3.17% | 651,806 |
| Mar 25, 2026 | 137.50 | 140.90 | 135.50 | 139.97 | 139.97 | 3.31% | 1,325,736 |
| Mar 24, 2026 | 140.00 | 142.00 | 134.31 | 135.49 | 135.49 | -1.00% | 680,856 |
| Mar 19, 2026 | 138.35 | 138.95 | 134.51 | 136.86 | 136.86 | -2.19% | 1,571,444 |
| Mar 18, 2026 | 140.80 | 140.80 | 138.11 | 139.93 | 139.93 | 0.18% | 896,771 |
| Mar 17, 2026 | 138.50 | 140.99 | 136.11 | 139.68 | 139.68 | 1.58% | 1,105,414 |
| Mar 16, 2026 | 138.00 | 140.15 | 134.11 | 137.51 | 137.51 | -1.55% | 842,931 |
| Mar 13, 2026 | 136.00 | 140.75 | 135.00 | 139.68 | 139.68 | 2.74% | 757,017 |