AKD Hospitality Limited (PSX:AKDHL)
Pakistan · Delayed Price · Currency is PKR 155.72
0.00 (0.00%)
At close: Aug 20, 2026
AKD Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 152.00 | 158.00 | 152.00 | 155.72 | 155.72 | - | 125 |
| Aug 18, 2026 | 155.00 | 158.00 | 155.00 | 155.72 | 155.72 | -1.32% | 184 |
| Aug 17, 2026 | 155.25 | 158.00 | 154.05 | 157.80 | 157.80 | 1.96% | 1,361 |
| Aug 13, 2026 | 164.98 | 164.98 | 150.00 | 154.77 | 154.77 | -0.49% | 3,748 |
| Aug 12, 2026 | 156.00 | 160.00 | 156.00 | 155.53 | 155.53 | - | 56 |
| Aug 11, 2026 | 156.00 | 156.20 | 156.00 | 155.53 | 155.53 | - | 106 |
| Aug 10, 2026 | 155.00 | 160.00 | 153.00 | 155.53 | 155.53 | 3.14% | 168 |
| Aug 7, 2026 | 159.45 | 159.45 | 147.02 | 150.79 | 150.79 | -5.76% | 519 |
| Aug 6, 2026 | 159.25 | 161.00 | 156.51 | 160.00 | 160.00 | 0.01% | 446 |
| Aug 5, 2026 | 163.74 | 163.74 | 155.00 | 159.99 | 159.99 | 1.12% | 247 |
| Aug 4, 2026 | 163.73 | 163.73 | 159.00 | 158.22 | 158.22 | - | 26 |
| Aug 3, 2026 | 159.99 | 159.99 | 155.00 | 158.22 | 158.22 | -0.90% | 311 |
| Jul 31, 2026 | 150.15 | 161.00 | 150.10 | 159.65 | 159.65 | 3.10% | 203 |
| Jul 30, 2026 | 152.56 | 152.56 | 152.56 | 154.85 | 154.85 | - | 9 |
| Jul 29, 2026 | 159.99 | 159.99 | 155.00 | 154.85 | 154.85 | - | 10 |
| Jul 28, 2026 | 155.01 | 162.59 | 155.01 | 154.85 | 154.85 | - | 31 |
| Jul 27, 2026 | 155.00 | 164.00 | 152.00 | 154.85 | 154.85 | -1.99% | 222 |
| Jul 24, 2026 | 157.99 | 158.00 | 157.99 | 158.00 | 158.00 | -3.06% | 268 |
| Jul 23, 2026 | 158.00 | 161.49 | 157.50 | 162.99 | 162.99 | - | 55 |
| Jul 22, 2026 | 159.00 | 163.00 | 155.00 | 162.99 | 162.99 | 1.21% | 3,117 |
| Jul 21, 2026 | 162.99 | 164.00 | 156.63 | 161.04 | 161.04 | 0.02% | 482 |
| Jul 20, 2026 | 155.00 | 162.78 | 155.00 | 161.00 | 161.00 | - | 83 |
| Jul 17, 2026 | 160.00 | 160.05 | 160.00 | 161.00 | 161.00 | - | 118 |
| Jul 16, 2026 | 159.95 | 161.00 | 159.95 | 161.00 | 161.00 | 1.94% | 287 |
| Jul 15, 2026 | 157.60 | 164.97 | 157.60 | 157.94 | 157.94 | 0.21% | 246 |
| Jul 14, 2026 | 155.55 | 162.50 | 154.85 | 157.61 | 157.61 | - | 75 |
| Jul 13, 2026 | 161.25 | 161.25 | 155.51 | 157.61 | 157.61 | -2.15% | 316 |
| Jul 10, 2026 | 161.56 | 165.00 | 158.00 | 161.08 | 161.08 | -0.27% | 601 |
| Jul 9, 2026 | 165.00 | 165.00 | 161.50 | 161.51 | 161.51 | -4.37% | 607 |
| Jul 8, 2026 | 161.15 | 165.00 | 161.15 | 168.89 | 168.89 | - | 33 |
| Jul 7, 2026 | 165.75 | 175.00 | 162.05 | 168.89 | 168.89 | 4.82% | 2,953 |
| Jul 6, 2026 | 161.12 | 166.74 | 160.00 | 161.13 | 161.13 | -2.32% | 2,883 |
| Jul 3, 2026 | 165.00 | 165.00 | 164.85 | 164.96 | 164.96 | - | 91 |
| Jul 2, 2026 | 165.00 | 170.00 | 162.65 | 164.96 | 164.96 | 2.56% | 599 |
| Jul 1, 2026 | 161.36 | 163.99 | 160.30 | 160.84 | 160.84 | 0.34% | 766 |
| Jun 30, 2026 | 169.96 | 169.96 | 156.00 | 160.30 | 160.30 | -0.69% | 512 |
| Jun 29, 2026 | 169.50 | 169.50 | 161.00 | 161.42 | 161.42 | -1.13% | 825 |
| Jun 24, 2026 | 170.00 | 170.00 | 163.00 | 163.27 | 163.27 | -3.96% | 5,878 |
| Jun 23, 2026 | 166.00 | 172.00 | 161.25 | 170.00 | 170.00 | 2.29% | 1,032 |
| Jun 22, 2026 | 158.02 | 167.98 | 158.02 | 166.19 | 166.19 | 2.18% | 570 |
| Jun 19, 2026 | 169.00 | 169.00 | 162.00 | 162.64 | 162.64 | -4.06% | 1,505 |
| Jun 18, 2026 | 172.98 | 172.98 | 161.30 | 169.52 | 169.52 | 5.76% | 1,688 |
| Jun 17, 2026 | 170.00 | 170.00 | 156.02 | 160.29 | 160.29 | -6.09% | 2,587 |
| Jun 16, 2026 | 172.00 | 173.99 | 168.00 | 170.69 | 170.69 | -0.15% | 6,044 |
| Jun 15, 2026 | 179.87 | 179.87 | 167.20 | 170.94 | 170.94 | 2.38% | 3,531 |
| Jun 12, 2026 | 172.00 | 180.00 | 165.00 | 166.96 | 166.96 | -3.64% | 4,105 |
| Jun 11, 2026 | 173.00 | 174.90 | 160.11 | 173.27 | 173.27 | 1.22% | 237 |
| Jun 10, 2026 | 168.01 | 180.00 | 168.01 | 171.18 | 171.18 | -3.92% | 847 |
| Jun 9, 2026 | 175.30 | 189.99 | 175.10 | 178.17 | 178.17 | 1.76% | 18,472 |
| Jun 8, 2026 | 159.00 | 185.00 | 159.00 | 175.09 | 175.09 | 2.99% | 2,244 |