Al-Khair Gadoon Limited (PSX:AKGL)
Pakistan · Delayed Price · Currency is PKR 61.35
-2.30 (-3.61%)
At close: Sep 7, 2026
Al-Khair Gadoon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 60.94 | 65.79 | 56.01 | 63.65 | 63.65 | 6.42% | 17,178 |
| Sep 3, 2026 | 59.48 | 59.48 | 56.10 | 59.81 | 59.81 | - | 278 |
| Sep 2, 2026 | 60.00 | 60.00 | 53.25 | 59.81 | 59.81 | 4.93% | 1,572 |
| Sep 1, 2026 | 56.93 | 61.78 | 52.10 | 57.00 | 57.00 | 0.12% | 5,416 |
| Aug 31, 2026 | 57.25 | 59.00 | 53.01 | 56.93 | 56.93 | -0.96% | 4,035 |
| Aug 28, 2026 | 58.97 | 59.00 | 51.00 | 57.48 | 57.48 | 2.35% | 3,324 |
| Aug 27, 2026 | 63.98 | 63.98 | 55.20 | 56.16 | 56.16 | -6.34% | 25,519 |
| Aug 25, 2026 | 67.01 | 68.00 | 57.30 | 59.96 | 59.96 | -5.29% | 14,372 |
| Aug 24, 2026 | 70.32 | 71.45 | 63.29 | 63.31 | 63.31 | -9.97% | 17,301 |
| Aug 21, 2026 | 70.55 | 76.98 | 70.31 | 70.32 | 70.32 | -9.98% | 34,003 |
| Aug 20, 2026 | 85.00 | 85.00 | 78.12 | 78.12 | 78.12 | -10.00% | 23,775 |
| Aug 19, 2026 | 91.00 | 103.97 | 86.59 | 86.80 | 86.80 | -9.78% | 50,301 |
| Aug 18, 2026 | 96.21 | 96.21 | 88.00 | 96.21 | 96.21 | 10.00% | 19,000 |
| Aug 17, 2026 | 87.45 | 87.46 | 82.00 | 87.46 | 87.46 | 10.00% | 42,351 |
| Aug 13, 2026 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | 10.00% | 343 |
| Aug 12, 2026 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | 10.00% | 5,697 |
| Aug 11, 2026 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | 9.99% | 14,542 |
| Aug 10, 2026 | 54.30 | 59.75 | 50.00 | 59.74 | 59.74 | 9.98% | 12,914 |
| Aug 7, 2026 | 50.01 | 53.00 | 50.00 | 54.32 | 54.32 | - | 378 |
| Aug 6, 2026 | 53.50 | 53.50 | 51.05 | 54.32 | 54.32 | - | 190 |
| Aug 5, 2026 | 51.95 | 54.40 | 51.00 | 54.32 | 54.32 | - | 479 |
| Aug 4, 2026 | 53.00 | 53.00 | 53.00 | 54.32 | 54.32 | - | 9 |
| Aug 3, 2026 | 50.10 | 57.00 | 50.10 | 54.32 | 54.32 | - | 225 |
| Jul 31, 2026 | 49.50 | 54.50 | 49.50 | 54.32 | 54.32 | 6.49% | 1,671 |
| Jul 30, 2026 | 52.90 | 52.90 | 51.30 | 51.01 | 51.01 | - | 146 |
| Jul 29, 2026 | 51.00 | 51.00 | 51.00 | 51.01 | 51.01 | - | 56 |
| Jul 28, 2026 | 51.00 | 53.80 | 51.00 | 51.01 | 51.01 | - | 301 |
| Jul 27, 2026 | 51.07 | 51.07 | 51.01 | 51.01 | 51.01 | - | 233 |
| Jul 24, 2026 | 49.31 | 54.00 | 49.31 | 51.01 | 51.01 | -6.52% | 691 |
| Jul 23, 2026 | 54.75 | 54.75 | 50.54 | 54.57 | 54.57 | 9.25% | 1,138 |
| Jul 15, 2026 | 53.95 | 53.95 | 53.95 | 49.95 | 49.95 | - | 75 |
| Jul 14, 2026 | 48.20 | 50.00 | 48.20 | 49.95 | 49.95 | -5.90% | 1,070 |
| Jul 13, 2026 | 55.00 | 55.00 | 48.31 | 53.08 | 53.08 | - | 142 |
| Jul 10, 2026 | 52.57 | 52.57 | 52.57 | 53.08 | 53.08 | - | 39 |
| Jul 9, 2026 | 49.01 | 55.00 | 49.01 | 53.08 | 53.08 | - | 287 |
| Jul 8, 2026 | 53.08 | 54.00 | 52.80 | 53.08 | 53.08 | - | 157 |
| Jul 6, 2026 | 53.50 | 53.50 | 53.00 | 53.08 | 53.08 | - | 141 |
| Jul 3, 2026 | 54.00 | 54.00 | 53.00 | 53.08 | 53.08 | -0.08% | 2,492 |
| Jul 2, 2026 | 52.00 | 53.00 | 52.00 | 53.12 | 53.12 | - | 228 |
| Jul 1, 2026 | 53.12 | 53.12 | 53.00 | 53.12 | 53.12 | - | 6 |
| Jun 30, 2026 | 53.00 | 53.12 | 52.97 | 53.12 | 53.12 | - | 66 |
| Jun 29, 2026 | 52.85 | 53.40 | 50.00 | 53.12 | 53.12 | 0.51% | 768 |
| Jun 24, 2026 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | -0.28% | 500 |
| Jun 23, 2026 | 52.80 | 52.80 | 52.80 | 53.00 | 53.00 | - | 505 |
| Jun 22, 2026 | 53.00 | 53.00 | 52.85 | 53.00 | 53.00 | - | 73 |
| Jun 19, 2026 | 54.90 | 54.90 | 53.75 | 53.00 | 53.00 | - | 58 |
| Jun 18, 2026 | 52.90 | 53.75 | 52.90 | 53.00 | 53.00 | - | 267 |
| Jun 17, 2026 | 52.75 | 52.75 | 52.00 | 53.00 | 53.00 | - | 51 |
| Jun 16, 2026 | 50.21 | 54.00 | 50.21 | 53.00 | 53.00 | - | 169 |
| Jun 15, 2026 | 55.00 | 55.00 | 50.15 | 53.00 | 53.00 | - | 310 |