AKD Hospitality Limited (PSX:AKDHL)
Pakistan · Delayed Price · Currency is PKR 133.43
0.00 (0.00%)
At close: Mar 11, 2026
AKD Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 134.65 | 145.00 | 134.65 | 133.43 | 133.43 | - | 142 |
| Mar 10, 2026 | 121.00 | 141.00 | 121.00 | 133.43 | 133.43 | - | 57 |
| Mar 9, 2026 | 159.98 | 160.00 | 133.43 | 133.43 | 133.43 | -10.00% | 277 |
| Mar 6, 2026 | 150.20 | 151.00 | 146.60 | 148.26 | 148.26 | -1.17% | 306 |
| Mar 5, 2026 | 156.61 | 169.99 | 148.50 | 150.01 | 150.01 | -9.08% | 606 |
| Mar 4, 2026 | 165.00 | 165.00 | 156.00 | 165.00 | 165.00 | - | 19 |
| Mar 3, 2026 | 149.11 | 160.00 | 149.00 | 165.00 | 165.00 | - | 149 |
| Mar 2, 2026 | 148.50 | 149.00 | 148.50 | 165.00 | 165.00 | - | 52 |
| Feb 27, 2026 | 170.00 | 170.00 | 164.98 | 165.00 | 165.00 | 4.32% | 205 |
| Feb 26, 2026 | 157.54 | 164.88 | 157.01 | 158.17 | 158.17 | -1.14% | 168 |
| Feb 25, 2026 | 164.99 | 164.99 | 159.99 | 160.00 | 160.00 | -0.49% | 1,173 |
| Feb 24, 2026 | 165.00 | 181.99 | 156.60 | 160.79 | 160.79 | -7.37% | 2,589 |
| Feb 23, 2026 | 174.49 | 174.49 | 164.01 | 173.59 | 173.59 | 7.29% | 159 |
| Feb 19, 2026 | 175.00 | 177.49 | 156.00 | 161.79 | 161.79 | -2.43% | 367 |
| Feb 18, 2026 | 173.49 | 175.00 | 170.00 | 165.82 | 165.82 | - | 33 |
| Feb 17, 2026 | 174.90 | 174.90 | 161.00 | 165.82 | 165.82 | -5.31% | 424 |
| Feb 16, 2026 | 184.01 | 184.01 | 175.00 | 175.12 | 175.12 | -5.09% | 2,157 |
| Feb 13, 2026 | 184.51 | 184.51 | 184.51 | 184.51 | 184.51 | -1.02% | 281 |
| Feb 12, 2026 | 194.51 | 194.51 | 185.00 | 186.42 | 186.42 | -4.26% | 3,265 |
| Feb 11, 2026 | 195.52 | 200.99 | 194.51 | 194.72 | 194.72 | -2.50% | 842 |
| Feb 10, 2026 | 200.00 | 200.00 | 197.10 | 199.72 | 199.72 | 1.89% | 2,152 |
| Feb 9, 2026 | 196.00 | 199.00 | 195.52 | 196.01 | 196.01 | -0.69% | 1,201 |
| Feb 6, 2026 | 199.51 | 202.00 | 197.10 | 197.37 | 197.37 | -2.21% | 1,726 |
| Feb 4, 2026 | 209.00 | 209.00 | 200.00 | 201.83 | 201.83 | -3.62% | 6,040 |
| Feb 3, 2026 | 196.99 | 211.62 | 192.39 | 209.40 | 209.40 | 8.85% | 10,521 |
| Feb 2, 2026 | 197.00 | 197.89 | 192.01 | 192.38 | 192.38 | -2.89% | 1,044 |
| Jan 30, 2026 | 197.99 | 198.48 | 194.00 | 198.11 | 198.11 | 2.27% | 219 |
| Jan 29, 2026 | 201.49 | 201.49 | 193.01 | 193.71 | 193.71 | -1.82% | 1,362 |
| Jan 28, 2026 | 217.01 | 220.99 | 195.51 | 197.31 | 197.31 | -6.92% | 28,376 |
| Jan 27, 2026 | 193.49 | 211.99 | 193.49 | 211.99 | 211.99 | 10.00% | 21,404 |
| Jan 26, 2026 | 174.00 | 192.72 | 174.00 | 192.72 | 192.72 | 10.00% | 23,364 |
| Jan 23, 2026 | 175.48 | 175.49 | 175.48 | 175.20 | 175.20 | - | 75 |
| Jan 21, 2026 | 173.20 | 175.49 | 173.20 | 175.20 | 175.20 | 1.71% | 630 |
| Jan 20, 2026 | 168.50 | 172.35 | 168.25 | 172.26 | 172.26 | 1.37% | 608 |
| Jan 19, 2026 | 173.40 | 173.48 | 173.40 | 169.93 | 169.93 | - | 113 |
| Jan 16, 2026 | 169.99 | 170.00 | 168.05 | 169.93 | 169.93 | 0.84% | 155 |
| Jan 15, 2026 | 170.50 | 170.50 | 168.51 | 168.51 | 168.51 | -1.47% | 998 |
| Jan 14, 2026 | 171.05 | 174.99 | 170.01 | 171.03 | 171.03 | - | 110 |
| Jan 13, 2026 | 174.02 | 175.49 | 170.51 | 171.03 | 171.03 | -2.27% | 711 |
| Jan 12, 2026 | 174.01 | 178.79 | 174.01 | 175.00 | 175.00 | -0.49% | 819 |
| Jan 9, 2026 | 177.52 | 182.49 | 174.01 | 175.86 | 175.86 | -2.90% | 719 |
| Jan 8, 2026 | 181.37 | 181.37 | 178.01 | 181.12 | 181.12 | -0.14% | 295 |
| Jan 7, 2026 | 177.99 | 182.99 | 177.99 | 181.37 | 181.37 | 4.69% | 3,219 |
| Jan 6, 2026 | 173.52 | 177.99 | 173.00 | 173.24 | 173.24 | -0.40% | 208 |
| Jan 5, 2026 | 179.48 | 179.49 | 173.51 | 173.94 | 173.94 | -1.16% | 316 |
| Jan 2, 2026 | 176.00 | 179.45 | 174.02 | 175.98 | 175.98 | 1.04% | 2,259 |
| Jan 1, 2026 | 175.00 | 178.44 | 173.51 | 174.17 | 174.17 | -2.47% | 416 |
| Dec 31, 2025 | 176.99 | 179.49 | 175.00 | 178.59 | 178.59 | 3.17% | 3,020 |
| Dec 30, 2025 | 173.52 | 176.99 | 172.01 | 173.11 | 173.11 | -0.67% | 367 |
| Dec 29, 2025 | 176.51 | 181.49 | 174.00 | 174.27 | 174.27 | -3.57% | 615 |