Al-Khair Gadoon Limited (PSX:AKGL)
Pakistan · Delayed Price · Currency is PKR 54.08
0.00 (0.00%)
At close: May 21, 2026
Al-Khair Gadoon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | - | 26 |
| May 20, 2026 | 50.20 | 55.00 | 50.04 | 54.08 | 54.08 | -2.73% | 400 |
| May 18, 2026 | 58.00 | 58.00 | 58.00 | 55.60 | 55.60 | - | 204 |
| May 15, 2026 | 55.00 | 57.00 | 55.00 | 55.60 | 55.60 | - | 18 |
| May 12, 2026 | 56.00 | 58.00 | 54.00 | 55.60 | 55.60 | -0.61% | 619 |
| May 11, 2026 | 57.85 | 57.85 | 55.00 | 55.94 | 55.94 | -3.30% | 1,656 |
| May 7, 2026 | 55.00 | 55.00 | 54.00 | 57.85 | 57.85 | - | 32 |
| May 6, 2026 | 56.00 | 58.00 | 52.10 | 57.85 | 57.85 | 2.34% | 632 |
| May 5, 2026 | 56.53 | 56.53 | 53.00 | 56.53 | 56.53 | - | 218 |
| May 4, 2026 | 54.00 | 54.10 | 53.50 | 56.53 | 56.53 | - | 46 |
| Apr 30, 2026 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - | 30 |
| Apr 29, 2026 | 67.50 | 67.50 | 55.57 | 56.53 | 56.53 | -8.44% | 1,531 |
| Apr 28, 2026 | 57.00 | 65.30 | 57.00 | 61.74 | 61.74 | 2.92% | 560 |
| Apr 27, 2026 | 54.80 | 60.00 | 54.80 | 59.99 | 59.99 | -1.22% | 1,510 |
| Apr 24, 2026 | 57.01 | 57.01 | 55.00 | 60.73 | 60.73 | - | 236 |
| Apr 23, 2026 | 64.50 | 64.50 | 64.50 | 60.73 | 60.73 | - | 1 |
| Apr 22, 2026 | 60.00 | 62.00 | 60.00 | 60.73 | 60.73 | - | 153 |
| Apr 21, 2026 | 59.15 | 65.80 | 55.00 | 60.73 | 60.73 | - | 59 |
| Apr 20, 2026 | 60.72 | 65.99 | 55.00 | 60.73 | 60.73 | - | 448 |
| Apr 17, 2026 | 56.00 | 57.75 | 54.80 | 60.73 | 60.73 | - | 494 |
| Apr 16, 2026 | 56.00 | 60.73 | 56.00 | 60.73 | 60.73 | - | 132 |
| Apr 15, 2026 | 58.00 | 60.00 | 58.00 | 60.73 | 60.73 | -0.57% | 259 |
| Apr 14, 2026 | 55.01 | 58.00 | 55.01 | 61.08 | 61.08 | - | 444 |
| Apr 13, 2026 | 55.66 | 57.99 | 55.66 | 61.08 | 61.08 | - | 118 |
| Apr 9, 2026 | 56.01 | 56.10 | 56.00 | 61.08 | 61.08 | - | 273 |
| Apr 8, 2026 | 61.08 | 61.08 | 55.02 | 61.08 | 61.08 | - | 82 |
| Apr 3, 2026 | 67.00 | 67.00 | 54.98 | 61.08 | 61.08 | - | 54 |
| Apr 2, 2026 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | - | 1,001 |
| Apr 1, 2026 | 61.11 | 61.11 | 61.00 | 61.08 | 61.08 | 9.95% | 703 |
| Mar 31, 2026 | 60.00 | 60.00 | 59.00 | 55.55 | 55.55 | - | 55 |
| Mar 25, 2026 | 55.00 | 55.00 | 55.00 | 55.55 | 55.55 | - | 93 |
| Mar 3, 2026 | 59.00 | 59.00 | 59.00 | 55.55 | 55.55 | - | 2 |
| Feb 25, 2026 | 60.00 | 60.00 | 58.00 | 55.55 | 55.55 | - | 8 |
| Feb 20, 2026 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - | 5 |
| Feb 18, 2026 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - | 5 |
| Feb 11, 2026 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - | 1 |
| Feb 10, 2026 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - | 237 |
| Feb 9, 2026 | 50.31 | 61.11 | 50.31 | 55.55 | 55.55 | - | 299 |
| Feb 4, 2026 | 59.00 | 59.00 | 57.99 | 55.55 | 55.55 | - | 84 |
| Feb 3, 2026 | 55.55 | 57.98 | 55.55 | 55.55 | 55.55 | - | 252 |
| Feb 2, 2026 | 62.99 | 62.99 | 54.22 | 55.55 | 55.55 | -7.79% | 1,314 |
| Jan 30, 2026 | 57.00 | 63.29 | 57.00 | 60.24 | 60.24 | - | 44 |
| Jan 28, 2026 | 54.51 | 63.99 | 54.51 | 60.24 | 60.24 | - | 312 |
| Jan 27, 2026 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | - | 4 |
| Jan 26, 2026 | 57.00 | 59.50 | 54.40 | 60.24 | 60.24 | - | 366 |
| Jan 23, 2026 | 60.24 | 64.00 | 60.24 | 60.24 | 60.24 | - | 24 |
| Jan 22, 2026 | 59.00 | 60.00 | 59.00 | 60.24 | 60.24 | - | 23 |
| Jan 21, 2026 | 56.00 | 60.00 | 54.60 | 60.24 | 60.24 | - | 309 |
| Jan 20, 2026 | 54.51 | 64.00 | 54.51 | 60.24 | 60.24 | - | 123 |
| Jan 19, 2026 | 62.99 | 62.99 | 54.40 | 60.24 | 60.24 | - | 371 |