Al-Khair Gadoon Limited (PSX:AKGL)
Pakistan · Delayed Price · Currency is PKR 55.05
0.00 (0.00%)
At close: Nov 28, 2025
Al-Khair Gadoon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - | 5 |
| Nov 27, 2025 | 58.98 | 58.98 | 55.00 | 55.05 | 55.05 | -6.66% | 984 |
| Nov 26, 2025 | 55.00 | 58.99 | 55.00 | 58.98 | 58.98 | 9.22% | 803 |
| Nov 21, 2025 | 55.01 | 55.01 | 54.00 | 54.00 | 54.00 | -9.91% | 1,702 |
| Nov 19, 2025 | 65.05 | 66.00 | 54.60 | 59.94 | 59.94 | -1.15% | 2,714 |
| Nov 18, 2025 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - | 30 |
| Nov 17, 2025 | 58.00 | 64.90 | 58.00 | 60.64 | 60.64 | -5.65% | 905 |
| Nov 14, 2025 | 66.55 | 66.55 | 60.51 | 64.27 | 64.27 | 6.23% | 1,217 |
| Nov 13, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 10.00% | 4,173 |
| Nov 12, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.92% | 500 |
| Nov 6, 2025 | 53.01 | 55.55 | 53.01 | 55.51 | 55.51 | - | 83 |
| Nov 5, 2025 | 50.01 | 61.00 | 50.01 | 55.51 | 55.51 | - | 9 |
| Nov 3, 2025 | 50.03 | 56.05 | 50.03 | 55.51 | 55.51 | - | 291 |
| Oct 31, 2025 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - | 400 |
| Oct 30, 2025 | 55.61 | 55.61 | 55.61 | 55.51 | 55.51 | - | 1 |
| Oct 28, 2025 | 60.37 | 61.00 | 55.50 | 55.51 | 55.51 | -8.05% | 585 |
| Oct 27, 2025 | 55.00 | 60.50 | 55.00 | 60.37 | 60.37 | 9.76% | 4,317 |
| Oct 24, 2025 | 57.99 | 58.00 | 50.00 | 55.00 | 55.00 | 3.52% | 2,730 |
| Oct 23, 2025 | 53.13 | 57.99 | 48.01 | 53.13 | 53.13 | - | 14 |
| Oct 22, 2025 | 52.00 | 53.00 | 52.00 | 53.13 | 53.13 | - | 145 |
| Oct 21, 2025 | 50.00 | 53.00 | 50.00 | 53.13 | 53.13 | - | 6 |
| Oct 20, 2025 | 53.10 | 54.00 | 53.10 | 53.13 | 53.13 | 0.06% | 522 |
| Oct 17, 2025 | 50.21 | 53.10 | 50.21 | 53.10 | 53.10 | -1.88% | 154,748 |
| Oct 16, 2025 | 48.81 | 57.75 | 48.81 | 54.12 | 54.12 | - | 293 |
| Oct 15, 2025 | 50.01 | 58.00 | 50.01 | 54.12 | 54.12 | - | 101 |
| Oct 13, 2025 | 54.12 | 55.02 | 54.12 | 54.12 | 54.12 | - | 21 |
| Oct 10, 2025 | 54.50 | 58.00 | 52.60 | 54.12 | 54.12 | -6.69% | 657 |
| Oct 9, 2025 | 55.00 | 55.00 | 55.00 | 58.00 | 58.00 | - | 1 |
| Oct 7, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 2 |
| Oct 6, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 2 |
| Oct 3, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 1 |
| Oct 2, 2025 | 50.21 | 60.00 | 50.21 | 58.00 | 58.00 | 4.13% | 447 |
| Oct 1, 2025 | 50.20 | 57.00 | 50.20 | 55.70 | 55.70 | - | 6 |
| Sep 30, 2025 | 57.80 | 57.80 | 57.30 | 55.70 | 55.70 | - | 274 |
| Sep 29, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - | 800 |
| Sep 26, 2025 | 56.00 | 56.00 | 51.27 | 55.70 | 55.70 | 8.64% | 3,033 |
| Sep 25, 2025 | 49.60 | 55.00 | 49.60 | 51.27 | 51.27 | -6.87% | 1,001 |
| Sep 19, 2025 | 56.00 | 56.00 | 55.00 | 55.05 | 55.05 | -0.81% | 1,568 |
| Sep 18, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | 30 |
| Sep 17, 2025 | 56.00 | 57.00 | 56.00 | 55.50 | 55.50 | - | 327 |
| Sep 16, 2025 | 56.63 | 59.00 | 55.50 | 55.50 | 55.50 | -2.01% | 2,977 |
| Sep 15, 2025 | 59.00 | 59.00 | 53.20 | 56.64 | 56.64 | -4.00% | 760 |
| Sep 12, 2025 | 59.93 | 59.93 | 59.00 | 59.00 | 59.00 | -1.57% | 1,126 |
| Sep 11, 2025 | 49.60 | 60.56 | 49.60 | 59.94 | 59.94 | 8.88% | 1,355 |
| Sep 10, 2025 | 55.05 | 56.50 | 55.05 | 55.05 | 55.05 | - | 443 |
| Sep 9, 2025 | 55.00 | 55.06 | 52.76 | 55.05 | 55.05 | -5.41% | 1,949 |
| Sep 8, 2025 | 62.38 | 62.38 | 56.71 | 58.20 | 58.20 | -7.63% | 6,187 |
| Sep 5, 2025 | 68.25 | 68.25 | 56.93 | 63.01 | 63.01 | -0.40% | 1,178 |
| Sep 3, 2025 | 64.13 | 64.13 | 58.25 | 63.26 | 63.26 | 8.51% | 1,731 |
| Sep 2, 2025 | 58.30 | 58.30 | 57.99 | 58.30 | 58.30 | 10.00% | 4,231 |