AKD Securities Limited (PSX:AKDSL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
32.36
+0.87 (2.76%)
At close: Aug 1, 2025

AKD Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202531.9932.6331.2132.3632.362.76%308,741
Jul 31, 202532.7832.7831.2031.4931.49-1.81%172,545
Jul 30, 202533.7434.0031.9032.0732.07-4.18%479,689
Jul 29, 202534.0034.0032.2533.4733.472.92%577,442
Jul 28, 202533.9033.9032.4032.5232.52-2.28%192,005
Jul 25, 202533.9733.9732.8233.2833.28-0.98%182,796
Jul 24, 202533.3534.0032.6133.6133.610.78%178,069
Jul 23, 202534.9834.9933.3333.3533.35-2.43%554,227
Jul 22, 202533.7035.2833.5534.1834.182.86%1,291,076
Jul 21, 202533.0134.0033.0133.2333.23-0.03%232,669
Jul 18, 202534.0034.0033.0133.2433.24-1.54%203,885
Jul 17, 202533.8934.5032.7533.7633.761.44%808,508
Jul 16, 202532.5134.4432.4833.2833.283.32%1,314,585
Jul 15, 202530.5033.0030.5032.2132.217.12%2,941,935
Jul 14, 202530.0031.9929.9030.0730.071.52%2,448,861
Jul 11, 202529.0030.2528.5029.6229.624.00%1,256,023
Jul 10, 202528.1630.5028.1628.4828.481.68%1,777,597
Jul 9, 202527.5029.4027.2428.0128.012.49%2,681,946
Jul 8, 202528.9929.7026.9127.3327.33-5.73%2,108,381
Jul 7, 202530.7031.4028.7028.9928.99-3.21%1,933,377
Jul 4, 202528.0629.9528.0029.9529.959.99%2,963,162
Jul 3, 202527.6528.1026.5027.2327.23-0.48%1,390,060
Jul 2, 202525.3527.5925.2527.3627.369.09%5,149,649
Jul 1, 202525.4325.9725.0025.0825.08-1.38%582,333
Jun 30, 202525.6526.0525.1125.4325.43-0.47%918,940
Jun 27, 202525.0726.6424.7025.5525.552.65%1,438,951
Jun 26, 202524.8925.8624.4624.8924.891.38%668,371
Jun 25, 202524.6524.9924.4024.5524.550.29%298,252
Jun 24, 202523.5124.6023.5124.4824.488.61%569,790
Jun 23, 202523.6024.0022.0122.5422.54-5.17%244,375
Jun 20, 202523.9424.2423.5523.7723.771.15%260,639
Jun 19, 202523.7524.2923.4623.5023.50-0.25%1,048,746
Jun 18, 202525.1525.6023.1123.5623.56-6.66%760,576
Jun 17, 202525.9426.0125.0525.2425.24-2.77%387,867
Jun 16, 202525.0126.6025.0025.9625.963.84%1,092,119
Jun 13, 202525.3925.9024.1225.0025.00-1.54%759,978
Jun 12, 202527.2028.4825.0525.3925.39-5.65%2,058,667
Jun 11, 202526.8728.2526.3026.9126.912.67%2,758,275
Jun 10, 202526.7526.9926.0526.2126.21-2.02%367,612
Jun 5, 202527.5027.5026.4526.7526.75-1.80%847,810
Jun 4, 202525.9827.8425.9827.2427.245.83%2,204,652
Jun 3, 202523.6726.0923.6025.7425.748.52%3,019,489
Jun 2, 202525.3725.8023.3023.7223.72-6.47%1,455,423
May 30, 202526.7027.3025.2025.3625.36-4.80%2,907,961
May 29, 202525.0527.9225.0526.6426.644.96%6,010,447
May 27, 202525.5027.4024.8025.3825.38-1.40%3,912,906
May 26, 202528.5028.6325.0025.7425.74-1.11%3,388,917
May 23, 202524.8026.0324.3026.0326.0310.02%3,426,892
May 22, 202522.4923.6622.4923.6623.6610.00%1,176,037
May 21, 202519.9021.5119.5121.5121.5110.03%991,292