AKD Hospitality Limited (PSX:AKDHL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
174.73
-1.04 (-0.59%)
At close: Oct 1, 2025

AKD Hospitality Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 2025172.50175.99169.51175.77175.772.37%490
Sep 29, 2025170.51174.70170.00171.70171.700.70%471
Sep 26, 2025171.00171.00170.00170.50170.50-0.47%323
Sep 25, 2025170.54174.72169.52171.30171.30-1.51%582
Sep 24, 2025174.99175.84170.81173.92173.92-0.05%1,081
Sep 23, 2025174.49174.49170.03174.01174.01-131
Sep 22, 2025173.88174.07168.61174.01174.011.17%476
Sep 19, 2025172.00172.00172.00172.00172.00-20
Sep 18, 2025169.01172.00169.01172.00172.000.28%1,500
Sep 17, 2025171.49174.00170.00171.52171.520.51%32,311
Sep 16, 2025170.00170.99166.12170.65170.650.98%2,262
Sep 15, 2025170.49170.49166.01169.00169.00-0.59%559
Sep 12, 2025170.00170.00166.01170.00170.000.01%544
Sep 11, 2025165.20169.99165.20169.99169.991.08%655
Sep 10, 2025174.95174.95165.00168.17168.17-1.32%6,945
Sep 9, 2025172.52173.50170.00170.42170.42-3.81%6,178
Sep 8, 2025174.99177.99171.70177.17177.171.62%889
Sep 5, 2025183.40184.49170.00174.35174.35-3.14%13,961
Sep 4, 2025180.68180.68180.00180.00180.00-0.01%247
Sep 3, 2025180.00181.00180.00180.02180.020.65%304
Sep 2, 2025179.51183.00178.51178.85178.85-0.91%511
Sep 1, 2025182.51184.49179.51180.49180.49-2.31%6,106
Aug 29, 2025184.51188.49183.01184.76184.76-1.22%805
Aug 28, 2025186.00189.98186.00187.05187.050.21%1,244
Aug 27, 2025190.54192.99185.00186.66186.66-2.04%3,665
Aug 26, 2025178.49195.80178.49190.54190.547.04%13,879
Aug 25, 2025173.52178.00173.01178.00178.000.58%727
Aug 22, 2025173.00178.99169.01176.97176.974.70%1,358
Aug 21, 2025171.60174.99169.01169.02169.02-3.42%1,794
Aug 19, 2025176.49176.49176.49175.00175.00-26
Aug 18, 2025172.20175.00172.20175.00175.001.84%601
Aug 15, 2025176.51176.51171.51171.84171.84-4.57%1,401
Aug 13, 2025180.00181.49180.00180.06180.06-0.09%367
Aug 12, 2025180.00180.00180.00180.22180.22-105
Aug 11, 2025180.00180.90180.00180.22180.221.89%830
Aug 8, 2025177.02180.00176.51176.87176.87-1.74%201
Aug 7, 2025180.00180.00180.00180.00180.00-100
Aug 6, 2025180.00180.00180.00180.00180.00-0.86%1,001
Aug 5, 2025177.03182.00175.51181.57181.570.04%1,054
Aug 4, 2025180.00181.99175.01181.49181.491.56%2,233
Aug 1, 2025180.51182.99178.01178.70178.70-1.22%1,025
Jul 31, 2025182.01182.01180.60180.90180.90-1.00%2,464
Jul 30, 2025184.49188.49182.00182.72182.721.51%3,948
Jul 29, 2025182.11184.00179.51180.00180.00-1.39%1,545
Jul 28, 2025188.90188.90180.00182.53182.53-1.49%6,799
Jul 25, 2025190.50190.50184.01185.29185.29-2.47%731
Jul 24, 2025186.51191.00186.51189.99189.990.96%1,512
Jul 23, 2025190.99191.49188.00188.18188.18-0.81%675
Jul 22, 2025186.01190.00185.98189.71189.710.14%1,297
Jul 21, 2025186.01190.00185.98189.45189.45-0.29%4,180