AKD Hospitality Limited (PSX:AKDHL)
Pakistan · Delayed Price · Currency is PKR 161.00
0.00 (0.00%)
At close: Jul 20, 2026
AKD Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 155.00 | 162.78 | 155.00 | 162.78 | 162.78 | 1.11% | 81 |
| 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 |
| 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 |