AKD Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	32.51	33.70	31.99	32.24	32.24	-3.04%	142,633
Mar 12, 2026	34.48	34.48	32.75	33.25	33.25	-2.00%	145,715
Mar 11, 2026	33.85	34.99	33.51	33.93	33.93	0.24%	142,771
Mar 10, 2026	33.00	34.57	33.00	33.85	33.85	7.70%	327,015
Mar 9, 2026	31.43	31.50	31.43	31.43	31.43	-9.99%	115,230
Mar 6, 2026	36.40	36.40	34.55	34.92	34.92	-4.22%	105,048
Mar 5, 2026	37.98	37.98	35.05	36.46	36.46	4.05%	170,460
Mar 4, 2026	33.57	36.00	33.57	35.04	35.04	0.06%	225,166
Mar 3, 2026	31.95	35.99	31.84	35.02	35.02	-1.02%	1,086,078
Mar 2, 2026	35.38	35.38	35.38	35.38	35.38	-10.00%	162,458
Feb 27, 2026	39.29	41.00	36.01	39.31	39.31	-1.33%	122,744
Feb 26, 2026	37.25	39.99	37.10	39.84	39.84	5.73%	182,130
Feb 25, 2026	38.25	39.00	37.40	37.68	37.68	-0.55%	154,611
Feb 24, 2026	36.40	39.25	35.01	37.89	37.89	3.72%	910,298
Feb 23, 2026	39.90	40.00	35.96	36.53	36.53	-8.58%	205,046
Feb 20, 2026	40.00	40.74	37.50	39.96	39.96	-1.50%	469,642
Feb 19, 2026	45.18	45.18	39.70	40.57	40.57	-8.03%	1,495,780
Feb 18, 2026	40.59	44.19	39.62	44.11	44.11	9.81%	2,188,159
Feb 17, 2026	40.16	41.96	40.16	40.17	40.17	-9.97%	1,559,731
Feb 16, 2026	47.25	53.00	44.00	44.62	44.62	-7.39%	698,085
Feb 13, 2026	49.46	50.00	47.55	48.18	48.18	-2.59%	371,334
Feb 12, 2026	52.26	53.00	48.60	49.46	49.46	-5.56%	562,530
Feb 11, 2026	54.50	55.00	51.50	52.37	52.37	-3.52%	548,406
Feb 10, 2026	55.00	57.66	54.00	54.28	54.28	-0.97%	1,230,659
Feb 9, 2026	54.90	57.50	53.00	54.81	54.81	0.98%	1,223,732
Feb 6, 2026	54.60	55.97	53.00	54.28	54.28	-1.18%	326,251
Feb 4, 2026	55.90	58.38	54.00	54.93	54.93	1.46%	1,580,063
Feb 3, 2026	48.77	54.14	48.77	54.14	54.14	10.00%	1,560,818
Feb 2, 2026	47.95	50.74	47.95	49.22	49.22	2.91%	1,023,840
Jan 30, 2026	47.59	49.00	46.80	47.83	47.83	2.33%	778,187
Jan 29, 2026	48.01	50.70	46.00	46.74	46.74	-2.16%	1,205,761
Jan 28, 2026	51.70	52.50	47.25	47.77	47.77	-2.97%	2,230,239
Jan 27, 2026	48.01	49.23	47.30	49.23	49.23	10.01%	510,521
Jan 26, 2026	40.65	44.75	40.65	44.75	44.75	10.00%	1,177,671
Jan 23, 2026	40.50	41.00	40.20	40.68	40.68	-0.10%	160,257
Jan 22, 2026	41.20	41.20	40.20	40.72	40.72	-0.02%	178,740
Jan 21, 2026	41.40	41.80	40.40	40.73	40.73	-1.67%	642,175
Jan 20, 2026	40.48	41.69	40.02	41.42	41.42	2.32%	803,112
Jan 19, 2026	40.25	41.26	39.55	40.48	40.48	1.43%	1,306,779
Jan 16, 2026	38.75	40.75	38.51	39.91	39.91	3.64%	2,006,465
Jan 15, 2026	38.48	38.69	37.70	38.51	38.51	1.66%	374,910
Jan 14, 2026	38.75	39.25	37.81	37.88	37.88	-1.48%	559,899
Jan 13, 2026	38.00	38.65	37.53	38.45	38.45	1.26%	221,377
Jan 12, 2026	38.26	38.49	37.25	37.97	37.97	-1.15%	73,065
Jan 9, 2026	38.00	39.25	38.00	38.41	38.41	1.13%	301,878
Jan 8, 2026	38.30	38.60	37.75	37.98	37.98	-1.22%	187,641
Jan 7, 2026	38.80	39.65	38.31	38.45	38.45	-0.98%	555,730
Jan 6, 2026	38.60	39.00	37.75	38.83	38.83	0.91%	348,361
Jan 5, 2026	37.98	39.10	37.50	38.48	38.48	1.34%	697,408
Jan 2, 2026	36.30	38.16	36.30	37.97	37.97	3.24%	751,571