AKD Securities Limited (PSX:AKDSL)
Pakistan · Delayed Price · Currency is PKR 32.74
+0.54 (1.68%)
At close: Aug 22, 2025
AKD Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 32.10 | 32.80 | 32.10 | 32.74 | 32.74 | 1.68% | 78,965 |
| Aug 21, 2025 | 32.49 | 33.00 | 32.02 | 32.20 | 32.20 | 0.47% | 127,358 |
| Aug 20, 2025 | 32.68 | 32.68 | 32.00 | 32.05 | 32.05 | -0.25% | 126,697 |
| Aug 19, 2025 | 32.10 | 33.00 | 32.03 | 32.13 | 32.13 | 0.06% | 178,106 |
| Aug 18, 2025 | 32.67 | 32.95 | 32.00 | 32.11 | 32.11 | -0.96% | 80,184 |
| Aug 15, 2025 | 32.60 | 32.67 | 31.90 | 32.42 | 32.42 | -0.77% | 59,075 |
| Aug 13, 2025 | 32.75 | 32.85 | 32.25 | 32.67 | 32.67 | 0.12% | 70,692 |
| Aug 12, 2025 | 32.52 | 32.97 | 31.86 | 32.63 | 32.63 | 1.71% | 101,160 |
| Aug 11, 2025 | 32.49 | 32.49 | 32.00 | 32.08 | 32.08 | -0.77% | 168,518 |
| Aug 8, 2025 | 32.67 | 32.99 | 31.81 | 32.33 | 32.33 | 0.03% | 366,907 |
| Aug 7, 2025 | 32.51 | 33.30 | 32.00 | 32.32 | 32.32 | 3.32% | 2,008,061 |
| Aug 6, 2025 | 31.98 | 31.98 | 31.25 | 31.28 | 31.28 | -0.73% | 186,883 |
| Aug 5, 2025 | 31.72 | 32.00 | 31.50 | 31.51 | 31.51 | -1.53% | 84,037 |
| Aug 4, 2025 | 32.63 | 32.63 | 31.30 | 32.00 | 32.00 | -1.11% | 67,410 |
| Aug 1, 2025 | 31.99 | 32.63 | 31.21 | 32.36 | 32.36 | 2.76% | 308,741 |
| Jul 31, 2025 | 32.78 | 32.78 | 31.20 | 31.49 | 31.49 | -1.81% | 172,545 |
| Jul 30, 2025 | 33.74 | 34.00 | 31.90 | 32.07 | 32.07 | -4.18% | 479,689 |
| Jul 29, 2025 | 34.00 | 34.00 | 32.25 | 33.47 | 33.47 | 2.92% | 577,442 |
| Jul 28, 2025 | 33.90 | 33.90 | 32.40 | 32.52 | 32.52 | -2.28% | 192,005 |
| Jul 25, 2025 | 33.97 | 33.97 | 32.82 | 33.28 | 33.28 | -0.98% | 182,796 |
| Jul 24, 2025 | 33.35 | 34.00 | 32.61 | 33.61 | 33.61 | 0.78% | 178,069 |
| Jul 23, 2025 | 34.98 | 34.99 | 33.33 | 33.35 | 33.35 | -2.43% | 554,227 |
| Jul 22, 2025 | 33.70 | 35.28 | 33.55 | 34.18 | 34.18 | 2.86% | 1,291,076 |
| Jul 21, 2025 | 33.01 | 34.00 | 33.01 | 33.23 | 33.23 | -0.03% | 232,669 |
| Jul 18, 2025 | 34.00 | 34.00 | 33.01 | 33.24 | 33.24 | -1.54% | 203,885 |
| Jul 17, 2025 | 33.89 | 34.50 | 32.75 | 33.76 | 33.76 | 1.44% | 808,508 |
| Jul 16, 2025 | 32.51 | 34.44 | 32.48 | 33.28 | 33.28 | 3.32% | 1,314,585 |
| Jul 15, 2025 | 30.50 | 33.00 | 30.50 | 32.21 | 32.21 | 7.12% | 2,941,935 |
| Jul 14, 2025 | 30.00 | 31.99 | 29.90 | 30.07 | 30.07 | 1.52% | 2,448,861 |
| Jul 11, 2025 | 29.00 | 30.25 | 28.50 | 29.62 | 29.62 | 4.00% | 1,256,023 |
| Jul 10, 2025 | 28.16 | 30.50 | 28.16 | 28.48 | 28.48 | 1.68% | 1,777,597 |
| Jul 9, 2025 | 27.50 | 29.40 | 27.24 | 28.01 | 28.01 | 2.49% | 2,681,946 |
| Jul 8, 2025 | 28.99 | 29.70 | 26.91 | 27.33 | 27.33 | -5.73% | 2,108,381 |
| Jul 7, 2025 | 30.70 | 31.40 | 28.70 | 28.99 | 28.99 | -3.21% | 1,933,377 |
| Jul 4, 2025 | 28.06 | 29.95 | 28.00 | 29.95 | 29.95 | 9.99% | 2,963,162 |
| Jul 3, 2025 | 27.65 | 28.10 | 26.50 | 27.23 | 27.23 | -0.48% | 1,390,060 |
| Jul 2, 2025 | 25.35 | 27.59 | 25.25 | 27.36 | 27.36 | 9.09% | 5,149,649 |
| Jul 1, 2025 | 25.43 | 25.97 | 25.00 | 25.08 | 25.08 | -1.38% | 582,333 |
| Jun 30, 2025 | 25.65 | 26.05 | 25.11 | 25.43 | 25.43 | -0.47% | 918,940 |
| Jun 27, 2025 | 25.07 | 26.64 | 24.70 | 25.55 | 25.55 | 2.65% | 1,438,951 |
| Jun 26, 2025 | 24.89 | 25.86 | 24.46 | 24.89 | 24.89 | 1.38% | 668,371 |
| Jun 25, 2025 | 24.65 | 24.99 | 24.40 | 24.55 | 24.55 | 0.29% | 298,252 |
| Jun 24, 2025 | 23.51 | 24.60 | 23.51 | 24.48 | 24.48 | 8.61% | 569,790 |
| Jun 23, 2025 | 23.60 | 24.00 | 22.01 | 22.54 | 22.54 | -5.17% | 244,375 |
| Jun 20, 2025 | 23.94 | 24.24 | 23.55 | 23.77 | 23.77 | 1.15% | 260,639 |
| Jun 19, 2025 | 23.75 | 24.29 | 23.46 | 23.50 | 23.50 | -0.25% | 1,048,746 |
| Jun 18, 2025 | 25.15 | 25.60 | 23.11 | 23.56 | 23.56 | -6.66% | 760,576 |
| Jun 17, 2025 | 25.94 | 26.01 | 25.05 | 25.24 | 25.24 | -2.77% | 387,867 |
| Jun 16, 2025 | 25.01 | 26.60 | 25.00 | 25.96 | 25.96 | 3.84% | 1,092,119 |
| Jun 13, 2025 | 25.39 | 25.90 | 24.12 | 25.00 | 25.00 | -1.54% | 759,978 |