Air Link Communication Limited (PSX:AIRLINK)
Pakistan
· Delayed Price · Currency is PKR 137.26
-15.25 (-10.00%)
At close: Mar 9, 2026
Air Link Communication Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 159.11 | 159.50 | 150.50 | 152.51 | 152.51 | -4.10% | 850,354 |
| Mar 5, 2026 | 156.45 | 159.95 | 155.25 | 159.03 | 159.03 | 1.65% | 561,235 |
| Mar 4, 2026 | 159.00 | 161.00 | 155.00 | 156.45 | 156.45 | -2.49% | 600,360 |
| Mar 3, 2026 | 154.00 | 163.00 | 149.50 | 160.44 | 160.44 | 7.49% | 1,722,052 |
| Mar 2, 2026 | 147.27 | 156.50 | 147.27 | 149.26 | 149.26 | -8.78% | 1,861,865 |
| Feb 27, 2026 | 166.50 | 166.50 | 162.00 | 163.63 | 163.63 | -2.09% | 463,318 |
| Feb 26, 2026 | 158.99 | 168.01 | 154.02 | 167.12 | 167.12 | 6.18% | 568,798 |
| Feb 25, 2026 | 164.00 | 164.80 | 156.00 | 157.39 | 157.39 | -2.95% | 566,234 |
| Feb 24, 2026 | 161.79 | 166.97 | 154.66 | 162.17 | 162.17 | 0.23% | 980,986 |
| Feb 23, 2026 | 162.44 | 163.50 | 158.00 | 161.79 | 161.79 | -0.39% | 694,778 |
| Feb 20, 2026 | 161.01 | 164.00 | 152.00 | 162.43 | 162.43 | 1.11% | 894,847 |
| Feb 19, 2026 | 175.99 | 175.99 | 157.11 | 160.64 | 160.64 | -7.96% | 784,470 |
| Feb 18, 2026 | 172.00 | 175.00 | 170.10 | 174.54 | 174.54 | 2.29% | 517,519 |
| Feb 17, 2026 | 172.12 | 173.00 | 168.12 | 170.64 | 170.64 | 0.15% | 954,857 |
| Feb 16, 2026 | 179.50 | 179.60 | 168.72 | 170.38 | 170.38 | -4.32% | 1,465,384 |
| Feb 13, 2026 | 175.11 | 179.90 | 175.11 | 178.07 | 178.07 | 0.72% | 547,197 |
| Feb 12, 2026 | 182.50 | 182.99 | 174.50 | 176.79 | 176.79 | -3.06% | 1,201,637 |
| Feb 11, 2026 | 183.00 | 183.99 | 182.10 | 182.37 | 182.37 | -0.31% | 659,216 |
| Feb 10, 2026 | 185.01 | 186.00 | 182.25 | 182.94 | 182.94 | -0.46% | 709,552 |
| Feb 9, 2026 | 183.27 | 185.75 | 182.16 | 183.79 | 183.79 | 0.28% | 1,521,987 |
| Feb 6, 2026 | 186.00 | 186.34 | 181.11 | 183.27 | 183.27 | -1.14% | 1,130,464 |
| Feb 4, 2026 | 186.75 | 188.00 | 184.40 | 185.39 | 185.39 | -0.49% | 1,101,003 |
| Feb 3, 2026 | 183.98 | 187.70 | 183.50 | 186.30 | 186.30 | 1.58% | 1,271,463 |
| Feb 2, 2026 | 184.00 | 184.00 | 175.61 | 183.41 | 183.41 | -0.03% | 835,616 |
| Jan 30, 2026 | 182.00 | 188.99 | 181.40 | 183.46 | 183.46 | 1.15% | 1,487,832 |
| Jan 29, 2026 | 185.50 | 188.00 | 179.00 | 181.38 | 181.38 | -2.76% | 2,371,896 |
| Jan 28, 2026 | 188.50 | 189.00 | 185.45 | 186.53 | 186.53 | -0.26% | 1,342,006 |
| Jan 27, 2026 | 184.90 | 189.98 | 183.00 | 187.01 | 187.01 | 1.14% | 3,266,518 |
| Jan 26, 2026 | 186.00 | 188.03 | 184.10 | 184.90 | 184.90 | -1.18% | 2,324,535 |
| Jan 23, 2026 | 187.50 | 191.90 | 186.05 | 187.11 | 187.11 | 0.15% | 3,801,422 |
| Jan 22, 2026 | 189.90 | 193.11 | 185.02 | 186.83 | 186.83 | 1.31% | 7,681,045 |
| Jan 21, 2026 | 186.05 | 189.89 | 183.00 | 184.42 | 184.42 | -0.46% | 2,854,750 |
| Jan 20, 2026 | 185.00 | 187.50 | 184.51 | 185.28 | 185.28 | -0.01% | 1,136,238 |
| Jan 19, 2026 | 185.00 | 186.30 | 184.55 | 185.29 | 185.29 | 0.67% | 831,772 |
| Jan 16, 2026 | 183.84 | 187.00 | 183.65 | 184.06 | 184.06 | 1.24% | 2,412,375 |
| Jan 15, 2026 | 186.11 | 187.78 | 181.00 | 181.80 | 181.80 | -1.96% | 1,534,781 |
| Jan 14, 2026 | 190.00 | 191.51 | 184.75 | 185.43 | 185.43 | -2.15% | 2,165,665 |
| Jan 13, 2026 | 185.01 | 191.30 | 180.01 | 189.50 | 189.50 | 2.53% | 3,374,781 |
| Jan 12, 2026 | 188.94 | 190.40 | 183.50 | 184.82 | 184.82 | -2.18% | 2,061,415 |
| Jan 9, 2026 | 190.50 | 193.55 | 188.42 | 188.93 | 188.93 | -1.48% | 4,053,979 |
| Jan 8, 2026 | 185.00 | 199.00 | 183.50 | 191.76 | 191.76 | 3.84% | 11,400,960 |
| Jan 7, 2026 | 187.00 | 189.34 | 183.00 | 184.66 | 184.66 | -1.33% | 3,813,265 |
| Jan 6, 2026 | 179.75 | 190.50 | 178.20 | 187.15 | 187.15 | 6.62% | 13,937,620 |
| Jan 5, 2026 | 173.99 | 178.60 | 173.99 | 175.53 | 175.53 | 1.11% | 5,047,445 |
| Jan 2, 2026 | 173.51 | 175.25 | 173.00 | 173.60 | 173.60 | 0.70% | 2,125,892 |
| Jan 1, 2026 | 170.39 | 175.79 | 169.50 | 172.39 | 172.39 | 1.77% | 3,151,071 |
| Dec 31, 2025 | 171.24 | 171.25 | 168.30 | 169.40 | 169.40 | -0.52% | 1,168,204 |
| Dec 30, 2025 | 170.89 | 172.00 | 169.80 | 170.28 | 170.28 | 0.61% | 947,507 |
| Dec 29, 2025 | 168.50 | 172.00 | 166.01 | 169.25 | 169.25 | 2.42% | 2,395,497 |
| Dec 26, 2025 | 168.00 | 168.30 | 164.45 | 165.25 | 165.25 | -1.36% | 1,337,860 |
| Dec 24, 2025 | 167.23 | 169.00 | 166.50 | 167.52 | 167.52 | 0.17% | 635,972 |
| Dec 23, 2025 | 168.99 | 169.44 | 167.00 | 167.23 | 167.23 | -0.85% | 517,739 |
| Dec 22, 2025 | 169.54 | 170.00 | 167.70 | 168.66 | 168.66 | -0.52% | 596,816 |
| Dec 19, 2025 | 172.89 | 172.89 | 168.50 | 169.54 | 169.54 | -1.14% | 839,932 |
| Dec 18, 2025 | 172.40 | 173.45 | 171.00 | 171.49 | 171.49 | 0.15% | 813,717 |
| Dec 17, 2025 | 173.00 | 173.74 | 170.91 | 171.24 | 171.24 | -0.95% | 1,151,688 |
| Dec 16, 2025 | 175.01 | 175.50 | 172.30 | 172.88 | 172.88 | -0.62% | 1,412,680 |
| Dec 15, 2025 | 174.16 | 175.99 | 172.21 | 173.95 | 173.95 | 0.44% | 1,923,443 |
| Dec 12, 2025 | 171.25 | 174.50 | 171.25 | 173.19 | 173.19 | 0.93% | 1,072,261 |
| Dec 11, 2025 | 174.44 | 174.44 | 171.00 | 171.60 | 171.60 | -1.27% | 1,495,616 |
| Dec 10, 2025 | 176.00 | 176.40 | 173.51 | 173.80 | 173.80 | -0.87% | 805,242 |
| Dec 9, 2025 | 177.99 | 178.50 | 175.00 | 175.32 | 175.32 | -0.74% | 1,276,188 |
| Dec 8, 2025 | 174.90 | 179.55 | 174.00 | 176.63 | 176.63 | 1.59% | 2,849,704 |
| Dec 5, 2025 | 176.00 | 176.00 | 173.40 | 173.86 | 173.86 | -0.13% | 1,179,447 |
| Dec 4, 2025 | 174.98 | 175.75 | 171.80 | 174.08 | 174.08 | -0.06% | 1,169,918 |
| Dec 3, 2025 | 175.00 | 176.40 | 173.90 | 174.18 | 174.18 | -0.65% | 779,194 |
| Dec 2, 2025 | 178.04 | 178.14 | 174.26 | 175.32 | 175.32 | -1.53% | 2,816,614 |
| Dec 1, 2025 | 173.90 | 183.60 | 172.78 | 178.04 | 178.04 | 3.03% | 11,834,170 |
| Nov 28, 2025 | 171.99 | 174.50 | 171.50 | 172.80 | 172.80 | 0.69% | 2,426,344 |
| Nov 27, 2025 | 170.40 | 172.30 | 169.80 | 171.62 | 171.62 | 1.01% | 1,013,297 |
| Nov 26, 2025 | 171.20 | 172.10 | 165.00 | 169.90 | 169.90 | -1.10% | 1,853,201 |
| Nov 25, 2025 | 174.00 | 174.00 | 171.11 | 171.79 | 171.79 | -1.00% | 957,127 |
| Nov 24, 2025 | 175.10 | 175.10 | 171.05 | 173.53 | 173.53 | -0.15% | 1,636,016 |
| Nov 21, 2025 | 177.55 | 178.80 | 173.20 | 173.79 | 173.79 | -1.36% | 2,233,110 |
| Nov 20, 2025 | 172.64 | 178.50 | 172.00 | 176.18 | 176.18 | 2.44% | 4,823,132 |
| Nov 19, 2025 | 172.68 | 175.20 | 171.53 | 171.98 | 171.98 | -0.41% | 2,309,364 |
| Nov 18, 2025 | 172.00 | 174.99 | 171.35 | 172.68 | 172.68 | 0.63% | 3,571,274 |
| Nov 17, 2025 | 175.00 | 175.50 | 170.82 | 171.60 | 171.60 | -0.85% | 3,327,980 |
| Nov 14, 2025 | 177.99 | 179.25 | 172.35 | 173.07 | 173.07 | -2.58% | 4,146,602 |
| Nov 13, 2025 | 181.25 | 184.00 | 176.90 | 177.65 | 177.65 | -1.29% | 6,183,483 |
| Nov 12, 2025 | 177.00 | 183.89 | 177.00 | 179.98 | 179.98 | 1.99% | 7,198,432 |
| Nov 11, 2025 | 183.90 | 184.30 | 175.52 | 176.46 | 176.46 | -3.85% | 4,244,851 |
| Nov 10, 2025 | 179.25 | 188.00 | 178.90 | 183.53 | 183.53 | 2.46% | 8,222,448 |
| Nov 7, 2025 | 181.00 | 184.50 | 178.23 | 179.12 | 179.12 | -1.43% | 3,170,886 |
| Nov 6, 2025 | 186.00 | 186.44 | 178.32 | 181.71 | 181.71 | -1.41% | 3,889,129 |
| Nov 5, 2025 | 192.50 | 193.50 | 182.85 | 184.31 | 184.31 | -2.54% | 13,106,510 |
| Nov 4, 2025 | 187.00 | 192.00 | 181.10 | 189.11 | 189.11 | 2.52% | 12,737,070 |
| Nov 3, 2025 | 181.11 | 188.60 | 179.10 | 184.47 | 184.47 | 3.80% | 10,155,840 |
| Oct 31, 2025 | 179.00 | 183.00 | 175.50 | 177.72 | 177.72 | 1.40% | 5,059,182 |
| Oct 30, 2025 | 178.00 | 180.75 | 173.26 | 175.27 | 173.27 | 0.19% | 5,053,044 |
| Oct 29, 2025 | 174.50 | 182.02 | 172.20 | 174.93 | 172.93 | 1.07% | 7,838,514 |
| Oct 28, 2025 | 189.11 | 193.50 | 169.70 | 173.08 | 171.10 | -6.94% | 11,046,370 |
| Oct 27, 2025 | 172.00 | 185.99 | 168.50 | 185.99 | 183.87 | 10.00% | 10,681,130 |
| Oct 24, 2025 | 166.10 | 172.99 | 164.50 | 169.08 | 167.15 | 1.81% | 4,684,206 |
| Oct 23, 2025 | 176.00 | 178.00 | 163.02 | 166.08 | 164.18 | -2.31% | 8,375,144 |
| Oct 22, 2025 | 169.00 | 174.89 | 165.32 | 170.01 | 168.07 | -0.34% | 11,191,360 |
| Oct 21, 2025 | 155.56 | 170.98 | 155.06 | 170.59 | 168.64 | 9.75% | 16,158,280 |
| Oct 20, 2025 | 152.10 | 158.04 | 150.00 | 155.44 | 153.67 | 3.18% | 2,326,689 |
| Oct 17, 2025 | 152.00 | 153.49 | 150.15 | 150.65 | 148.93 | -0.77% | 503,061 |
| Oct 16, 2025 | 156.57 | 157.00 | 151.00 | 151.82 | 150.09 | -2.13% | 1,324,174 |