AKD Hospitality Limited (PSX:AKDHL)
Pakistan · Delayed Price · Currency is PKR 165.19
+2.15 (1.32%)
At close: Nov 28, 2025
AKD Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 162.51 | 165.99 | 160.51 | 165.19 | 165.19 | 1.32% | 996 |
| Nov 26, 2025 | 167.98 | 167.98 | 167.98 | 163.04 | 163.04 | - | 1 |
| Nov 25, 2025 | 166.01 | 168.00 | 163.00 | 163.04 | 163.04 | -3.25% | 868 |
| Nov 19, 2025 | 170.99 | 170.99 | 166.05 | 168.52 | 168.52 | -0.96% | 200 |
| Nov 18, 2025 | 164.52 | 170.49 | 164.52 | 170.16 | 170.16 | 3.24% | 802 |
| Nov 14, 2025 | 164.52 | 169.47 | 164.52 | 164.82 | 164.82 | - | 2 |
| Nov 11, 2025 | 169.48 | 169.48 | 169.48 | 164.82 | 164.82 | - | 3 |
| Nov 10, 2025 | 169.48 | 169.48 | 169.48 | 164.82 | 164.82 | - | 1 |
| Nov 7, 2025 | 169.48 | 169.48 | 169.48 | 164.82 | 164.82 | - | 1 |
| Nov 6, 2025 | 169.48 | 169.48 | 169.48 | 164.82 | 164.82 | - | 1 |
| Nov 4, 2025 | 165.27 | 165.27 | 164.51 | 164.82 | 164.82 | -0.27% | 366 |
| Nov 3, 2025 | 165.05 | 170.49 | 165.05 | 165.26 | 165.26 | - | 10 |
| Oct 31, 2025 | 179.98 | 179.98 | 174.98 | 165.26 | 165.26 | - | 12 |
| Oct 30, 2025 | 169.99 | 170.00 | 169.00 | 165.26 | 165.26 | - | 111 |
| Oct 29, 2025 | 172.00 | 172.00 | 165.01 | 165.26 | 165.26 | -1.42% | 501 |
| Oct 28, 2025 | 168.01 | 172.00 | 167.51 | 167.64 | 167.64 | -1.68% | 275 |
| Oct 27, 2025 | 171.01 | 172.99 | 168.01 | 170.50 | 170.50 | -1.44% | 691 |
| Oct 24, 2025 | 175.00 | 175.00 | 172.99 | 172.99 | 172.99 | -0.58% | 426 |
| Oct 23, 2025 | 171.51 | 174.00 | 171.01 | 174.00 | 174.00 | 0.58% | 1,001 |
| Oct 22, 2025 | 174.10 | 174.10 | 173.00 | 173.00 | 173.00 | -0.64% | 1,507 |
| Oct 21, 2025 | 173.99 | 173.99 | 173.99 | 174.12 | 174.12 | - | 100 |
| Oct 20, 2025 | 172.92 | 175.00 | 172.92 | 174.12 | 174.12 | 1.06% | 789 |
| Oct 17, 2025 | 173.00 | 175.89 | 171.01 | 172.29 | 172.29 | -1.93% | 519 |
| Oct 16, 2025 | 164.99 | 180.27 | 164.99 | 175.68 | 175.68 | 7.20% | 19,439 |
| Oct 15, 2025 | 163.12 | 166.87 | 163.12 | 163.88 | 163.88 | -1.28% | 207 |
| Oct 14, 2025 | 164.98 | 166.49 | 164.98 | 166.00 | 166.00 | 1.67% | 1,493 |
| Oct 13, 2025 | 164.05 | 164.79 | 160.01 | 163.27 | 163.27 | -1.60% | 1,624 |
| Oct 10, 2025 | 164.51 | 169.98 | 163.00 | 165.92 | 165.92 | -0.13% | 1,684 |
| Oct 9, 2025 | 169.90 | 169.90 | 166.00 | 166.14 | 166.14 | 0.60% | 1,010 |
| Oct 8, 2025 | 166.51 | 169.99 | 165.00 | 165.15 | 165.15 | -1.31% | 2,409 |
| Oct 7, 2025 | 168.06 | 172.00 | 167.01 | 167.35 | 167.35 | -2.41% | 543 |
| Oct 6, 2025 | 168.01 | 173.99 | 168.01 | 171.48 | 171.48 | -1.67% | 1,280 |
| Oct 3, 2025 | 175.49 | 175.94 | 170.81 | 174.40 | 174.40 | - | 123 |
| Oct 2, 2025 | 171.00 | 175.39 | 170.54 | 174.40 | 174.40 | -0.19% | 180 |
| Oct 1, 2025 | 175.99 | 175.99 | 170.51 | 174.73 | 174.73 | -0.59% | 422 |
| Sep 30, 2025 | 172.50 | 175.99 | 169.51 | 175.77 | 175.77 | 2.37% | 490 |
| Sep 29, 2025 | 170.51 | 174.70 | 170.00 | 171.70 | 171.70 | 0.70% | 471 |
| Sep 26, 2025 | 171.00 | 171.00 | 170.00 | 170.50 | 170.50 | -0.47% | 323 |
| Sep 25, 2025 | 170.54 | 174.72 | 169.52 | 171.30 | 171.30 | -1.51% | 582 |
| Sep 24, 2025 | 174.99 | 175.84 | 170.81 | 173.92 | 173.92 | -0.05% | 1,081 |
| Sep 23, 2025 | 174.49 | 174.49 | 170.03 | 174.01 | 174.01 | - | 131 |
| Sep 22, 2025 | 173.88 | 174.07 | 168.61 | 174.01 | 174.01 | 1.17% | 476 |
| Sep 19, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | 20 |
| Sep 18, 2025 | 169.01 | 172.00 | 169.01 | 172.00 | 172.00 | 0.28% | 1,500 |
| Sep 17, 2025 | 171.49 | 174.00 | 170.00 | 171.52 | 171.52 | 0.51% | 32,311 |
| Sep 16, 2025 | 170.00 | 170.99 | 166.12 | 170.65 | 170.65 | 0.98% | 2,262 |
| Sep 15, 2025 | 170.49 | 170.49 | 166.01 | 169.00 | 169.00 | -0.59% | 559 |
| Sep 12, 2025 | 170.00 | 170.00 | 166.01 | 170.00 | 170.00 | 0.01% | 544 |
| Sep 11, 2025 | 165.20 | 169.99 | 165.20 | 169.99 | 169.99 | 1.08% | 655 |
| Sep 10, 2025 | 174.95 | 174.95 | 165.00 | 168.17 | 168.17 | -1.32% | 6,945 |