AKD Hospitality Limited (PSX:AKDHL)
Pakistan · Delayed Price · Currency is PKR 170.42
-6.75 (-3.81%)
At close: Sep 9, 2025
AKD Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 174.95 | 174.95 | 165.00 | 168.17 | 168.17 | -1.32% | 6,945 |
| Sep 9, 2025 | 172.52 | 173.50 | 170.00 | 170.42 | 170.42 | -3.81% | 6,178 |
| Sep 8, 2025 | 174.99 | 177.99 | 171.70 | 177.17 | 177.17 | 1.62% | 889 |
| Sep 5, 2025 | 183.40 | 184.49 | 170.00 | 174.35 | 174.35 | -3.14% | 13,961 |
| Sep 4, 2025 | 180.68 | 180.68 | 180.00 | 180.00 | 180.00 | -0.01% | 247 |
| Sep 3, 2025 | 180.00 | 181.00 | 180.00 | 180.02 | 180.02 | 0.65% | 304 |
| Sep 2, 2025 | 179.51 | 183.00 | 178.51 | 178.85 | 178.85 | -0.91% | 511 |
| Sep 1, 2025 | 182.51 | 184.49 | 179.51 | 180.49 | 180.49 | -2.31% | 6,106 |
| Aug 29, 2025 | 184.51 | 188.49 | 183.01 | 184.76 | 184.76 | -1.22% | 805 |
| Aug 28, 2025 | 186.00 | 189.98 | 186.00 | 187.05 | 187.05 | 0.21% | 1,244 |
| Aug 27, 2025 | 190.54 | 192.99 | 185.00 | 186.66 | 186.66 | -2.04% | 3,665 |
| Aug 26, 2025 | 178.49 | 195.80 | 178.49 | 190.54 | 190.54 | 7.04% | 13,879 |
| Aug 25, 2025 | 173.52 | 178.00 | 173.01 | 178.00 | 178.00 | 0.58% | 727 |
| Aug 22, 2025 | 173.00 | 178.99 | 169.01 | 176.97 | 176.97 | 4.70% | 1,358 |
| Aug 21, 2025 | 171.60 | 174.99 | 169.01 | 169.02 | 169.02 | -3.42% | 1,794 |
| Aug 19, 2025 | 176.49 | 176.49 | 176.49 | 175.00 | 175.00 | - | 26 |
| Aug 18, 2025 | 172.20 | 175.00 | 172.20 | 175.00 | 175.00 | 1.84% | 601 |
| Aug 15, 2025 | 176.51 | 176.51 | 171.51 | 171.84 | 171.84 | -4.57% | 1,401 |
| Aug 13, 2025 | 180.00 | 181.49 | 180.00 | 180.06 | 180.06 | -0.09% | 367 |
| Aug 12, 2025 | 180.00 | 180.00 | 180.00 | 180.22 | 180.22 | - | 105 |
| Aug 11, 2025 | 180.00 | 180.90 | 180.00 | 180.22 | 180.22 | 1.89% | 830 |
| Aug 8, 2025 | 177.02 | 180.00 | 176.51 | 176.87 | 176.87 | -1.74% | 201 |
| Aug 7, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 100 |
| Aug 6, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -0.86% | 1,001 |
| Aug 5, 2025 | 177.03 | 182.00 | 175.51 | 181.57 | 181.57 | 0.04% | 1,054 |
| Aug 4, 2025 | 180.00 | 181.99 | 175.01 | 181.49 | 181.49 | 1.56% | 2,233 |
| Aug 1, 2025 | 180.51 | 182.99 | 178.01 | 178.70 | 178.70 | -1.22% | 1,025 |
| Jul 31, 2025 | 182.01 | 182.01 | 180.60 | 180.90 | 180.90 | -1.00% | 2,464 |
| Jul 30, 2025 | 184.49 | 188.49 | 182.00 | 182.72 | 182.72 | 1.51% | 3,948 |
| Jul 29, 2025 | 182.11 | 184.00 | 179.51 | 180.00 | 180.00 | -1.39% | 1,545 |
| Jul 28, 2025 | 188.90 | 188.90 | 180.00 | 182.53 | 182.53 | -1.49% | 6,799 |
| Jul 25, 2025 | 190.50 | 190.50 | 184.01 | 185.29 | 185.29 | -2.47% | 731 |
| Jul 24, 2025 | 186.51 | 191.00 | 186.51 | 189.99 | 189.99 | 0.96% | 1,512 |
| Jul 23, 2025 | 190.99 | 191.49 | 188.00 | 188.18 | 188.18 | -0.81% | 675 |
| Jul 22, 2025 | 186.01 | 190.00 | 185.98 | 189.71 | 189.71 | 0.14% | 1,297 |
| Jul 21, 2025 | 186.01 | 190.00 | 185.98 | 189.45 | 189.45 | -0.29% | 4,180 |
| Jul 18, 2025 | 198.99 | 198.99 | 185.51 | 190.00 | 190.00 | -3.09% | 6,058 |
| Jul 17, 2025 | 182.82 | 196.15 | 182.01 | 196.05 | 196.05 | 9.94% | 41,646 |
| Jul 16, 2025 | 180.01 | 182.49 | 177.51 | 178.32 | 178.32 | -0.96% | 949 |
| Jul 15, 2025 | 183.99 | 184.99 | 178.01 | 180.04 | 180.04 | -1.67% | 2,608 |
| Jul 14, 2025 | 186.99 | 186.99 | 182.01 | 183.10 | 183.10 | 0.53% | 3,664 |
| Jul 11, 2025 | 183.51 | 188.49 | 182.00 | 182.13 | 182.13 | -1.30% | 2,910 |
| Jul 10, 2025 | 183.48 | 188.99 | 182.05 | 184.53 | 184.53 | 3.01% | 4,716 |
| Jul 9, 2025 | 170.00 | 185.90 | 170.00 | 179.14 | 179.14 | 6.00% | 37,190 |
| Jul 8, 2025 | 173.98 | 173.98 | 168.70 | 169.00 | 169.00 | 0.05% | 1,152 |
| Jul 7, 2025 | 171.04 | 172.00 | 168.75 | 168.92 | 168.92 | -1.22% | 3,712 |
| Jul 4, 2025 | 171.61 | 177.99 | 171.00 | 171.01 | 171.01 | -0.55% | 8,430 |
| Jul 3, 2025 | 179.77 | 179.77 | 171.60 | 171.95 | 171.95 | -2.57% | 2,511 |
| Jul 2, 2025 | 168.51 | 185.96 | 168.51 | 176.49 | 176.49 | 4.40% | 22,671 |
| Jul 1, 2025 | 162.05 | 175.00 | 162.05 | 169.05 | 169.05 | -1.83% | 1,639 |