Al-Khair Gadoon Limited (PSX:AKGL)
Pakistan · Delayed Price · Currency is PKR 57.00
-0.16 (-0.28%)
At close: Aug 1, 2025
Al-Khair Gadoon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 57.16 | 57.20 | 57.00 | 57.00 | 57.00 | -0.28% | 4,003 |
| Jul 31, 2025 | 59.99 | 59.99 | 56.92 | 57.16 | 57.16 | 0.46% | 385 |
| Jul 30, 2025 | 56.95 | 59.98 | 56.90 | 56.90 | 56.90 | - | 276 |
| Jul 29, 2025 | 68.75 | 68.75 | 56.25 | 56.90 | 56.90 | -8.96% | 3,769 |
| Jul 28, 2025 | 61.74 | 63.00 | 61.74 | 62.50 | 62.50 | 4.11% | 1,136 |
| Jul 25, 2025 | 60.04 | 63.00 | 60.03 | 60.03 | 60.03 | - | 27 |
| Jul 24, 2025 | 57.51 | 67.00 | 57.51 | 60.03 | 60.03 | -5.46% | 1,805 |
| Jul 23, 2025 | 57.50 | 67.00 | 57.50 | 63.50 | 63.50 | - | 204 |
| Jul 22, 2025 | 63.50 | 63.50 | 57.61 | 63.50 | 63.50 | - | 306 |
| Jul 21, 2025 | 60.16 | 64.85 | 60.16 | 63.50 | 63.50 | 5.53% | 1,733 |
| Jul 18, 2025 | 56.00 | 56.00 | 55.26 | 60.17 | 60.17 | - | 79 |
| Jul 17, 2025 | 60.99 | 61.00 | 57.20 | 60.17 | 60.17 | 5.56% | 651 |
| Jul 16, 2025 | 57.00 | 61.50 | 52.01 | 57.00 | 57.00 | - | 140 |
| Jul 15, 2025 | 60.08 | 65.50 | 57.00 | 57.00 | 57.00 | -5.13% | 1,924 |
| Jul 14, 2025 | 64.60 | 64.60 | 59.55 | 60.08 | 60.08 | -7.14% | 1,787 |
| Jul 11, 2025 | 65.40 | 71.44 | 60.55 | 64.70 | 64.70 | -1.01% | 2,516 |
| Jul 10, 2025 | 64.00 | 69.42 | 64.00 | 65.36 | 65.36 | 3.04% | 689 |
| Jul 9, 2025 | 63.44 | 63.44 | 63.00 | 63.43 | 63.43 | 9.38% | 664 |
| Jul 8, 2025 | 55.28 | 58.00 | 55.28 | 57.99 | 57.99 | 4.90% | 521 |
| Jul 7, 2025 | 55.72 | 55.72 | 50.15 | 55.28 | 55.28 | -0.79% | 1,588 |
| Jul 4, 2025 | 54.00 | 56.49 | 53.99 | 55.72 | 55.72 | 8.47% | 650 |
| Jul 2, 2025 | 55.99 | 56.00 | 55.99 | 51.37 | 51.37 | - | 101 |
| Jul 1, 2025 | 55.00 | 55.00 | 54.75 | 51.37 | 51.37 | - | 21 |
| Jun 30, 2025 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | - | 1 |
| Jun 27, 2025 | 56.00 | 56.00 | 53.99 | 51.37 | 51.37 | - | 227 |
| Jun 26, 2025 | 51.37 | 53.70 | 46.41 | 51.37 | 51.37 | - | 46 |
| Jun 25, 2025 | 42.46 | 51.90 | 42.46 | 51.37 | 51.37 | 8.88% | 836 |
| Jun 24, 2025 | 51.90 | 51.90 | 42.51 | 47.18 | 47.18 | - | 267 |
| Jun 23, 2025 | 43.01 | 51.90 | 43.01 | 47.18 | 47.18 | - | 471 |
| Jun 20, 2025 | 51.80 | 51.80 | 42.46 | 47.18 | 47.18 | - | 336 |
| Jun 19, 2025 | 42.51 | 50.89 | 42.51 | 47.18 | 47.18 | - | 120 |
| Jun 18, 2025 | 50.94 | 50.94 | 50.90 | 47.18 | 47.18 | - | 19 |
| Jun 17, 2025 | 42.46 | 51.47 | 42.46 | 47.18 | 47.18 | - | 196 |
| Jun 16, 2025 | 50.24 | 50.25 | 41.24 | 47.18 | 47.18 | 3.28% | 495 |
| Jun 13, 2025 | 49.44 | 49.44 | 41.11 | 45.68 | 45.68 | - | 284 |
| Jun 12, 2025 | 40.06 | 48.95 | 40.06 | 45.68 | 45.68 | 2.65% | 588 |
| Jun 11, 2025 | 40.21 | 48.95 | 40.21 | 44.50 | 44.50 | - | 295 |
| Jun 10, 2025 | 44.90 | 48.74 | 40.16 | 44.50 | 44.50 | - | 488 |
| Jun 5, 2025 | 40.11 | 48.94 | 40.11 | 44.50 | 44.50 | - | 129 |
| Jun 4, 2025 | 48.74 | 48.74 | 48.74 | 44.50 | 44.50 | - | 1 |
| Jun 3, 2025 | 48.94 | 48.94 | 41.01 | 44.50 | 44.50 | - | 6 |
| Jun 2, 2025 | 48.94 | 48.94 | 46.00 | 44.50 | 44.50 | - | 162 |
| May 30, 2025 | 40.11 | 48.95 | 40.11 | 44.50 | 44.50 | - | 119 |
| May 29, 2025 | 41.65 | 48.00 | 41.65 | 44.50 | 44.50 | - | 3 |
| May 27, 2025 | 48.95 | 48.95 | 40.05 | 44.50 | 44.50 | - | 166 |
| May 26, 2025 | 48.90 | 48.90 | 48.90 | 44.50 | 44.50 | - | 5 |
| May 23, 2025 | 48.84 | 48.84 | 48.79 | 44.50 | 44.50 | - | 154 |
| May 22, 2025 | 48.95 | 48.95 | 48.95 | 44.50 | 44.50 | - | 1 |
| May 21, 2025 | 40.05 | 40.05 | 40.05 | 44.50 | 44.50 | - | 11 |
| May 20, 2025 | 40.05 | 48.95 | 40.05 | 44.50 | 44.50 | - | 313 |