AKD Hospitality Limited (PSX:AKDHL)
Pakistan · Delayed Price · Currency is PKR 162.64
-6.88 (-4.06%)
At close: Jun 19, 2026
AKD Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 171.99 | 177.00 | 157.00 | 170.01 | 170.01 | 4.15% | 8,912 |
| Jun 4, 2026 | 163.98 | 171.90 | 157.30 | 163.24 | 163.24 | 3.80% | 34,230 |
| Jun 3, 2026 | 154.00 | 169.32 | 154.00 | 157.26 | 157.26 | 2.16% | 42,007 |
| Jun 2, 2026 | 155.00 | 155.00 | 152.00 | 153.93 | 153.93 | 0.31% | 1,858 |
| Jun 1, 2026 | 147.02 | 154.50 | 147.02 | 153.45 | 153.45 | 1.62% | 1,288 |
| May 29, 2026 | 153.90 | 153.90 | 146.10 | 151.00 | 151.00 | 4.75% | 647 |
| May 25, 2026 | 141.15 | 159.98 | 141.15 | 144.15 | 144.15 | -6.40% | 1,365 |
| May 22, 2026 | 151.00 | 158.50 | 151.00 | 154.00 | 154.00 | 0.31% | 538 |
| May 21, 2026 | 151.20 | 158.98 | 151.20 | 153.53 | 153.53 | - | 146 |
| May 20, 2026 | 157.00 | 157.00 | 153.00 | 153.53 | 153.53 | -0.32% | 722 |
| May 19, 2026 | 154.00 | 157.00 | 154.00 | 154.02 | 154.02 | -1.15% | 1,310 |
| May 18, 2026 | 155.00 | 157.86 | 150.10 | 155.81 | 155.81 | -2.54% | 205 |
| May 15, 2026 | 155.00 | 158.00 | 155.00 | 159.87 | 159.87 | - | 1,053 |
| May 14, 2026 | 158.60 | 160.00 | 153.00 | 159.87 | 159.87 | -0.02% | 1,931 |
| May 13, 2026 | 140.01 | 160.00 | 140.01 | 159.90 | 159.90 | 8.41% | 2,650 |
| May 12, 2026 | 156.00 | 158.00 | 147.00 | 147.49 | 147.49 | -7.15% | 14,907 |
| May 11, 2026 | 165.00 | 165.00 | 156.00 | 158.85 | 158.85 | 0.57% | 405 |
| May 8, 2026 | 141.11 | 159.90 | 141.11 | 157.95 | 157.95 | 2.56% | 1,461 |
| May 7, 2026 | 154.50 | 155.00 | 139.00 | 154.00 | 154.00 | -0.25% | 2,105 |
| May 6, 2026 | 158.00 | 159.00 | 154.00 | 154.38 | 154.38 | -1.69% | 1,417 |
| May 5, 2026 | 154.02 | 158.99 | 154.02 | 157.03 | 157.03 | -1.92% | 479 |
| May 4, 2026 | 157.00 | 165.00 | 157.00 | 160.10 | 160.10 | 3.98% | 7,023 |
| Apr 30, 2026 | 157.99 | 158.00 | 145.25 | 153.97 | 153.97 | -1.44% | 862 |
| Apr 29, 2026 | 163.00 | 177.16 | 152.01 | 156.22 | 156.22 | -3.00% | 7,353 |
| Apr 28, 2026 | 151.00 | 164.90 | 151.00 | 161.05 | 161.05 | 3.27% | 3,587 |
| Apr 27, 2026 | 154.00 | 160.40 | 154.00 | 155.95 | 155.95 | 0.66% | 12,957 |
| Apr 24, 2026 | 153.50 | 159.00 | 142.00 | 154.93 | 154.93 | - | 177 |
| Apr 23, 2026 | 152.00 | 154.00 | 151.00 | 154.93 | 154.93 | - | 129 |
| Apr 22, 2026 | 158.99 | 160.00 | 152.99 | 154.93 | 154.93 | 1.26% | 3,715 |
| Apr 21, 2026 | 152.00 | 164.00 | 152.00 | 153.00 | 153.00 | - | 3,918 |
| Apr 20, 2026 | 151.70 | 160.00 | 151.50 | 153.00 | 153.00 | 0.65% | 2,282 |
| Apr 17, 2026 | 153.00 | 153.00 | 152.00 | 152.01 | 152.01 | 0.64% | 1,201 |
| Apr 16, 2026 | 151.00 | 153.00 | 150.00 | 151.04 | 151.04 | 0.03% | 9,305 |
| Apr 15, 2026 | 143.50 | 153.95 | 143.05 | 151.00 | 151.00 | 7.86% | 34,966 |
| Apr 14, 2026 | 139.90 | 140.00 | 138.60 | 140.00 | 140.00 | 0.06% | 1,326 |
| Apr 13, 2026 | 141.00 | 141.00 | 136.00 | 139.91 | 139.91 | 0.29% | 575 |
| Apr 10, 2026 | 143.25 | 143.25 | 136.00 | 139.50 | 139.50 | -0.29% | 711 |
| Apr 9, 2026 | 142.00 | 142.00 | 136.05 | 139.90 | 139.90 | -1.09% | 1,249 |
| Apr 8, 2026 | 146.00 | 146.00 | 133.11 | 141.44 | 141.44 | 2.12% | 5,665 |
| Apr 7, 2026 | 141.20 | 153.00 | 138.41 | 138.50 | 138.50 | -9.94% | 16,461 |
| Apr 6, 2026 | 140.10 | 157.84 | 140.01 | 153.79 | 153.79 | 2.53% | 170 |