Al-Khair Gadoon Limited (PSX:AKGL)
Pakistan · Delayed Price · Currency is PKR 51.01
0.00 (0.00%)
At close: Jul 28, 2026
Al-Khair Gadoon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.86% | 2,027 |
| Jun 11, 2026 | 54.95 | 54.95 | 54.85 | 52.03 | 52.03 | - | 149 |
| Jun 10, 2026 | 54.85 | 54.85 | 53.00 | 52.03 | 52.03 | - | 4 |
| Jun 9, 2026 | 55.00 | 55.00 | 51.00 | 52.03 | 52.03 | - | 53 |
| Jun 8, 2026 | 54.00 | 54.00 | 54.00 | 52.03 | 52.03 | - | 2 |
| Jun 5, 2026 | 53.43 | 53.43 | 50.00 | 52.03 | 52.03 | - | 115 |
| Jun 4, 2026 | 56.00 | 56.00 | 55.00 | 52.03 | 52.03 | - | 12 |
| Jun 3, 2026 | 50.61 | 53.85 | 50.55 | 52.03 | 52.03 | -6.61% | 2,655 |
| Jun 2, 2026 | 58.00 | 58.00 | 54.08 | 55.71 | 55.71 | 3.01% | 872 |
| Jun 1, 2026 | 54.50 | 54.50 | 54.50 | 54.08 | 54.08 | - | 118 |
| May 29, 2026 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | - | 9 |
| 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 |