AKD Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	32.46	35.34	32.03	35.34	35.34	9.99%	1,984,815
Jun 2, 2026	32.50	32.50	32.00	32.13	32.13	0.06%	59,377
Jun 1, 2026	32.16	33.10	32.01	32.11	32.11	-2.40%	101,030
May 29, 2026	32.98	32.99	32.08	32.90	32.90	2.62%	80,040
May 25, 2026	31.86	32.99	31.80	32.06	32.06	0.63%	614,589
May 22, 2026	33.40	33.40	31.76	31.86	31.86	-4.01%	228,022
May 21, 2026	32.23	33.50	32.23	33.19	33.19	1.16%	105,918
May 20, 2026	34.49	34.49	32.00	32.81	32.81	-3.07%	180,567
May 19, 2026	33.95	34.70	33.11	33.85	33.85	2.45%	49,455
May 18, 2026	34.86	34.86	32.00	33.04	33.04	-3.79%	53,011
May 15, 2026	34.02	34.70	34.02	34.34	34.34	0.53%	7,951
May 14, 2026	34.97	34.97	34.02	34.16	34.16	-0.20%	35,400
May 13, 2026	34.55	34.92	34.21	34.23	34.23	-0.93%	8,576
May 12, 2026	35.00	35.20	34.40	34.55	34.55	-0.55%	28,319
May 11, 2026	33.77	35.00	33.77	34.74	34.74	0.84%	91,578
May 8, 2026	34.01	34.60	34.00	34.45	34.45	0.12%	82,919
May 7, 2026	34.00	35.00	33.75	34.41	34.41	0.35%	218,211
May 6, 2026	33.75	34.90	32.52	34.29	34.29	3.91%	334,753
May 5, 2026	31.99	33.00	31.50	33.00	33.00	3.16%	41,381
May 4, 2026	32.10	33.00	31.50	31.99	31.99	1.62%	107,990
Apr 30, 2026	32.75	32.96	30.03	31.48	31.48	-4.69%	85,045
Apr 29, 2026	34.55	34.97	33.00	33.03	33.03	-3.34%	72,028
Apr 28, 2026	34.03	34.90	34.03	34.17	34.17	-0.64%	104,595
Apr 27, 2026	34.41	35.50	34.03	34.39	34.39	-1.40%	142,793
Apr 24, 2026	35.19	35.50	34.01	34.88	34.88	-1.91%	340,783
Apr 23, 2026	36.10	36.80	35.26	35.56	35.56	-1.25%	137,424
Apr 22, 2026	37.00	37.00	36.00	36.01	36.01	-1.45%	97,958
Apr 21, 2026	36.51	37.54	36.42	36.54	36.54	-1.00%	233,701
Apr 20, 2026	37.00	37.85	35.75	36.91	36.91	-0.70%	595,851
Apr 17, 2026	36.48	38.10	36.05	37.17	37.17	3.88%	837,152
Apr 16, 2026	36.00	37.00	35.40	35.78	35.78	-0.33%	394,243
Apr 15, 2026	35.60	36.90	35.55	35.90	35.90	2.25%	524,466
Apr 14, 2026	33.63	35.69	33.00	35.11	35.11	7.67%	270,605
Apr 13, 2026	34.25	34.45	32.55	32.61	32.61	-7.04%	179,525
Apr 10, 2026	33.66	35.40	33.66	35.08	35.08	3.21%	539,337
Apr 9, 2026	34.98	34.98	33.75	33.99	33.99	-2.86%	230,873
Apr 8, 2026	33.51	35.08	33.51	34.99	34.99	9.72%	825,080
Apr 7, 2026	31.73	32.00	30.75	31.89	31.89	1.82%	81,216
Apr 6, 2026	31.40	31.98	30.32	31.32	31.32	2.82%	103,024
Apr 3, 2026	31.01	31.40	30.43	30.46	30.46	-3.12%	80,532
Apr 2, 2026	30.25	32.25	30.01	31.44	31.44	-1.16%	245,206
Apr 1, 2026	30.50	32.05	29.75	31.81	31.81	7.83%	284,262
Mar 31, 2026	29.00	30.20	29.00	29.50	29.50	3.11%	143,850
Mar 30, 2026	31.25	31.26	28.25	28.61	28.61	-7.62%	229,660
Mar 27, 2026	31.90	31.90	30.50	30.97	30.97	-2.88%	132,976
Mar 26, 2026	33.40	33.40	31.50	31.89	31.89	-4.83%	227,877
Mar 25, 2026	30.50	33.51	30.40	33.51	33.51	10.01%	465,633
Mar 24, 2026	31.00	31.75	30.25	30.46	30.46	2.46%	198,582
Mar 19, 2026	30.31	30.89	29.25	29.73	29.73	-4.37%	325,269
Mar 18, 2026	30.24	31.25	30.00	31.09	31.09	4.19%	146,448