Al-Khair Gadoon Limited (PSX:AKGL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
55.70
0.00 (0.00%)
At close: Sep 30, 2025

Al-Khair Gadoon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 202550.2057.0050.2055.7055.70-6
Sep 30, 202557.8057.8057.3055.7055.70-274
Sep 29, 202555.7055.7055.7055.7055.70-800
Sep 26, 202556.0056.0051.2755.7055.708.64%3,033
Sep 25, 202549.6055.0049.6051.2751.27-6.87%1,001
Sep 19, 202556.0056.0055.0055.0555.05-0.81%1,568
Sep 18, 202555.5055.5055.5055.5055.50-30
Sep 17, 202556.0057.0056.0055.5055.50-327
Sep 16, 202556.6359.0055.5055.5055.50-2.01%2,977
Sep 15, 202559.0059.0053.2056.6456.64-4.00%760
Sep 12, 202559.9359.9359.0059.0059.00-1.57%1,126
Sep 11, 202549.6060.5649.6059.9459.948.88%1,355
Sep 10, 202555.0556.5055.0555.0555.05-443
Sep 9, 202555.0055.0652.7655.0555.05-5.41%1,949
Sep 8, 202562.3862.3856.7158.2058.20-7.63%6,187
Sep 5, 202568.2568.2556.9363.0163.01-0.40%1,178
Sep 3, 202564.1364.1358.2563.2663.268.51%1,731
Sep 2, 202558.3058.3057.9958.3058.3010.00%4,231
Sep 1, 202553.0053.0053.0053.0053.00-181
Aug 29, 202553.0053.0053.0053.0053.00-24
Aug 28, 202553.0053.0053.0053.0053.00-14
Aug 27, 202552.3653.0052.3653.0053.00-4.06%505
Aug 25, 202551.5156.4951.5155.2455.24-196
Aug 22, 202555.4155.4151.0055.2455.24-0.31%115
Aug 21, 202555.4955.5052.0055.4155.41-1.91%960
Aug 20, 202556.5056.5053.5156.4956.49-61
Aug 19, 202551.0458.7451.0456.4956.491.88%656
Aug 18, 202555.5155.5155.5155.4555.45-26
Aug 15, 202555.5055.5051.0155.4555.450.60%450
Aug 12, 202555.5158.7555.3055.1255.12-200
Aug 8, 202555.5055.5055.5055.1255.12-300
Aug 7, 202551.3058.9851.3055.1255.12-3.30%4,240
Aug 6, 202557.0257.5057.0257.0057.00-201
Aug 5, 202557.0159.4557.0057.0057.00-1,506
Aug 4, 202557.0061.0057.0057.0057.00-103
Aug 1, 202557.1657.2057.0057.0057.00-0.28%4,003
Jul 31, 202559.9959.9956.9257.1657.160.46%385
Jul 30, 202556.9559.9856.9056.9056.90-276
Jul 29, 202568.7568.7556.2556.9056.90-8.96%3,769
Jul 28, 202561.7463.0061.7462.5062.504.11%1,136
Jul 25, 202560.0463.0060.0360.0360.03-27
Jul 24, 202557.5167.0057.5160.0360.03-5.46%1,805
Jul 23, 202557.5067.0057.5063.5063.50-204
Jul 22, 202563.5063.5057.6163.5063.50-306
Jul 21, 202560.1664.8560.1663.5063.505.53%1,733
Jul 18, 202556.0056.0055.2660.1760.17-79
Jul 17, 202560.9961.0057.2060.1760.175.56%651
Jul 16, 202557.0061.5052.0157.0057.00-140
Jul 15, 202560.0865.5057.0057.0057.00-5.13%1,924
Jul 14, 202564.6064.6059.5560.0860.08-7.14%1,787