AKD Hospitality Limited (PSX:AKDHL)
Pakistan · Delayed Price · Currency is PKR 158.85
+0.90 (0.57%)
At close: May 11, 2026
AKD Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 158.00 | 158.00 | 140.00 | 149.99 | 149.99 | - | 22 |
| Apr 2, 2026 | 140.00 | 149.95 | 140.00 | 149.99 | 149.99 | - | 2 |
| Apr 1, 2026 | 164.00 | 164.00 | 140.10 | 149.99 | 149.99 | -0.39% | 384 |
| Mar 30, 2026 | 150.58 | 154.90 | 136.05 | 150.58 | 150.58 | - | 29 |
| Mar 27, 2026 | 150.58 | 155.80 | 138.50 | 150.58 | 150.58 | - | 807 |
| Mar 26, 2026 | 156.00 | 156.00 | 146.00 | 150.58 | 150.58 | 1.22% | 238 |
| Mar 25, 2026 | 147.00 | 156.35 | 146.00 | 148.76 | 148.76 | 4.66% | 1,800 |
| Mar 24, 2026 | 133.16 | 147.75 | 133.16 | 142.14 | 142.14 | - | 37 |
| Mar 19, 2026 | 145.75 | 145.75 | 140.00 | 142.14 | 142.14 | - | 59 |
| Mar 18, 2026 | 134.94 | 143.75 | 134.94 | 142.14 | 142.14 | 7.36% | 232 |
| Mar 17, 2026 | 125.41 | 135.40 | 125.41 | 132.40 | 132.40 | 5.62% | 683 |
| Mar 16, 2026 | 139.00 | 139.00 | 125.15 | 125.36 | 125.36 | -9.85% | 2,711 |
| Mar 13, 2026 | 142.00 | 142.00 | 139.00 | 139.05 | 139.05 | 4.21% | 1,114 |
| Mar 12, 2026 | 146.77 | 146.77 | 134.01 | 133.43 | 133.43 | - | 5 |
| Mar 11, 2026 | 134.65 | 145.00 | 134.65 | 133.43 | 133.43 | - | 142 |
| Mar 10, 2026 | 121.00 | 141.00 | 121.00 | 133.43 | 133.43 | - | 57 |
| Mar 9, 2026 | 159.98 | 160.00 | 133.43 | 133.43 | 133.43 | -10.00% | 277 |
| Mar 6, 2026 | 150.20 | 151.00 | 146.60 | 148.26 | 148.26 | -1.17% | 306 |
| Mar 5, 2026 | 156.61 | 169.99 | 148.50 | 150.01 | 150.01 | -9.08% | 606 |
| Mar 4, 2026 | 165.00 | 165.00 | 156.00 | 165.00 | 165.00 | - | 19 |
| Mar 3, 2026 | 149.11 | 160.00 | 149.00 | 165.00 | 165.00 | - | 149 |
| Mar 2, 2026 | 148.50 | 149.00 | 148.50 | 165.00 | 165.00 | - | 52 |
| Feb 27, 2026 | 170.00 | 170.00 | 164.98 | 165.00 | 165.00 | 4.32% | 205 |
| Feb 26, 2026 | 157.54 | 164.88 | 157.01 | 158.17 | 158.17 | -1.14% | 168 |
| Feb 25, 2026 | 164.99 | 164.99 | 159.99 | 160.00 | 160.00 | -0.49% | 1,173 |