AKD Hospitality Limited (PSX:AKDHL)
Pakistan · Delayed Price · Currency is PKR 144.34
0.00 (0.00%)
At close: Oct 19, 2026
AKD Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 146.85 | 152.00 | 145.00 | 144.34 | 144.34 | - | 39 |
| Oct 16, 2026 | 148.00 | 150.99 | 145.00 | 144.34 | 144.34 | - | 24 |
| Oct 15, 2026 | 144.00 | 150.00 | 138.01 | 144.34 | 144.34 | 2.84% | 403 |
| Oct 14, 2026 | 143.00 | 148.96 | 140.00 | 140.35 | 140.35 | 2.76% | 328 |
| Oct 13, 2026 | 147.99 | 147.99 | 147.49 | 136.58 | 136.58 | - | 68 |
| Oct 12, 2026 | 153.00 | 157.00 | 136.11 | 136.58 | 136.58 | -9.68% | 497 |
| Oct 9, 2026 | 143.00 | 143.00 | 143.00 | 151.22 | 151.22 | - | 3 |
| Oct 8, 2026 | 151.89 | 151.90 | 151.22 | 151.22 | 151.22 | - | 27 |
| Oct 7, 2026 | 151.00 | 151.99 | 148.01 | 151.22 | 151.22 | - | 108 |
| Oct 6, 2026 | 145.00 | 152.00 | 141.25 | 151.22 | 151.22 | - | 43 |
| Oct 5, 2026 | 143.00 | 151.99 | 137.02 | 151.22 | 151.22 | - | 1,004 |
| Oct 2, 2026 | 149.00 | 152.00 | 146.00 | 151.22 | 151.22 | - | 5,987 |
| Oct 1, 2026 | 148.31 | 148.31 | 148.31 | 151.22 | 151.22 | - | 19 |
| Sep 30, 2026 | 152.00 | 154.00 | 148.00 | 151.22 | 151.22 | - | 20 |
| Sep 29, 2026 | 152.00 | 152.97 | 152.00 | 151.22 | 151.22 | - | 101 |
| Sep 28, 2026 | 154.00 | 154.10 | 143.88 | 151.22 | 151.22 | 0.05% | 346 |
| Sep 24, 2026 | 148.00 | 148.00 | 148.00 | 151.14 | 151.14 | - | 50 |
| Sep 23, 2026 | 153.99 | 153.99 | 151.99 | 151.14 | 151.14 | - | 97 |
| Sep 22, 2026 | 154.98 | 154.98 | 147.00 | 151.14 | 151.14 | 2.84% | 211 |
| Sep 21, 2026 | 153.00 | 153.00 | 144.01 | 146.97 | 146.97 | -1.99% | 484 |
| Sep 18, 2026 | 154.86 | 154.86 | 136.00 | 149.95 | 149.95 | 2.59% | 730 |
| Sep 17, 2026 | 152.00 | 160.00 | 142.00 | 146.17 | 146.17 | -2.52% | 2,225 |
| Sep 16, 2026 | 150.00 | 150.00 | 147.00 | 149.95 | 149.95 | - | 155 |
| Sep 15, 2026 | 150.00 | 152.00 | 142.02 | 149.95 | 149.95 | -0.09% | 1,023 |
| Sep 14, 2026 | 154.96 | 155.00 | 144.99 | 150.09 | 150.09 | 1.19% | 1,318 |
| Sep 11, 2026 | 148.32 | 148.50 | 148.32 | 148.32 | 148.32 | - | 11 |
| Sep 10, 2026 | 154.00 | 161.98 | 143.01 | 148.32 | 148.32 | - | 72 |
| Sep 8, 2026 | 153.99 | 153.99 | 147.00 | 148.32 | 148.32 | - | 8 |
| Sep 7, 2026 | 153.00 | 153.99 | 148.00 | 148.32 | 148.32 | -3.08% | 228 |
| Sep 4, 2026 | 153.90 | 153.90 | 152.00 | 153.04 | 153.04 | 2.23% | 193 |
| Sep 3, 2026 | 155.00 | 155.00 | 147.00 | 149.70 | 149.70 | -1.96% | 399 |
| Sep 2, 2026 | 150.00 | 153.89 | 150.00 | 152.70 | 152.70 | 1.17% | 1,660 |
| Sep 1, 2026 | 151.00 | 155.99 | 150.00 | 150.94 | 150.94 | 1.92% | 662 |
| Aug 31, 2026 | 151.00 | 151.00 | 151.00 | 148.10 | 148.10 | - | 1 |
| Aug 28, 2026 | 154.99 | 159.00 | 148.00 | 148.10 | 148.10 | -2.72% | 17,244 |
| Aug 27, 2026 | 153.05 | 157.00 | 152.00 | 152.24 | 152.24 | -3.04% | 260 |
| Aug 25, 2026 | 150.00 | 162.50 | 145.01 | 157.01 | 157.01 | 0.73% | 1,162 |
| Aug 24, 2026 | 155.00 | 158.95 | 152.00 | 155.87 | 155.87 | 0.10% | 424 |
| Aug 21, 2026 | 159.99 | 159.99 | 155.00 | 155.72 | 155.72 | - | 25 |
| Aug 20, 2026 | 157.25 | 157.25 | 150.30 | 155.72 | 155.72 | - | 76 |
| 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 |