Air Link Communication Limited (PSX:AIRLINK)
Pakistan
· Delayed Price · Currency is PKR 173.86
-0.22 (-0.13%)
At close: Dec 5, 2025
Air Link Communication Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 157.80 | 159.40 | 154.70 | 155.12 | 153.35 | -1.00% | 1,306,558 |
| Oct 14, 2025 | 153.85 | 158.80 | 153.60 | 156.69 | 154.90 | 1.30% | 3,381,754 |
| Oct 13, 2025 | 155.50 | 159.10 | 154.40 | 154.68 | 148.47 | -1.09% | 2,147,804 |
| Oct 10, 2025 | 158.40 | 160.40 | 155.82 | 156.39 | 150.11 | -1.26% | 3,453,623 |
| Oct 9, 2025 | 161.00 | 162.00 | 158.00 | 158.39 | 152.03 | -1.59% | 1,737,588 |
| Oct 8, 2025 | 162.50 | 164.40 | 160.00 | 160.95 | 154.48 | -1.43% | 1,958,810 |
| Oct 7, 2025 | 166.50 | 167.00 | 162.90 | 163.28 | 156.72 | -1.20% | 1,169,861 |
| Oct 6, 2025 | 167.28 | 169.30 | 163.20 | 165.26 | 158.62 | -1.21% | 2,692,172 |
| Oct 3, 2025 | 168.01 | 171.10 | 166.90 | 167.28 | 160.56 | -0.75% | 2,279,573 |
| Oct 2, 2025 | 171.10 | 171.89 | 168.00 | 168.54 | 161.77 | -0.88% | 2,065,789 |
| Oct 1, 2025 | 170.44 | 172.50 | 166.00 | 170.04 | 163.21 | 0.16% | 5,043,928 |
| Sep 30, 2025 | 175.00 | 177.50 | 167.00 | 169.76 | 162.94 | -2.34% | 11,440,750 |
| Sep 29, 2025 | 159.00 | 173.83 | 155.80 | 173.83 | 166.85 | 10.00% | 17,828,470 |
| Sep 26, 2025 | 161.00 | 161.00 | 157.50 | 158.03 | 151.68 | -1.03% | 4,383,809 |
| Sep 25, 2025 | 158.00 | 162.30 | 157.54 | 159.67 | 153.26 | 1.15% | 2,776,316 |
| Sep 24, 2025 | 160.10 | 163.35 | 157.01 | 157.86 | 151.52 | -1.36% | 3,068,700 |
| Sep 23, 2025 | 163.00 | 163.00 | 159.50 | 160.04 | 153.61 | -0.69% | 2,005,218 |
| Sep 22, 2025 | 158.80 | 165.00 | 156.16 | 161.15 | 154.68 | 1.85% | 5,597,486 |
| Sep 19, 2025 | 160.79 | 162.20 | 157.81 | 158.22 | 151.86 | -1.60% | 1,579,201 |
| Sep 18, 2025 | 163.00 | 165.00 | 160.00 | 160.79 | 154.33 | -0.33% | 1,564,969 |
| Sep 17, 2025 | 164.90 | 165.00 | 160.01 | 161.32 | 154.84 | -1.49% | 1,969,515 |
| Sep 16, 2025 | 157.95 | 165.00 | 157.35 | 163.76 | 157.18 | 4.11% | 5,214,156 |
| Sep 15, 2025 | 154.61 | 158.64 | 154.00 | 157.30 | 150.98 | 1.79% | 2,179,955 |
| Sep 12, 2025 | 155.64 | 156.92 | 153.11 | 154.53 | 148.32 | -0.71% | 1,290,662 |
| Sep 11, 2025 | 155.75 | 158.00 | 155.00 | 155.64 | 149.39 | 0.01% | 1,004,094 |
| Sep 10, 2025 | 157.01 | 158.70 | 154.80 | 155.63 | 149.38 | -1.19% | 1,692,447 |
| Sep 9, 2025 | 162.00 | 162.00 | 157.00 | 157.51 | 151.18 | -1.17% | 2,143,419 |
| Sep 8, 2025 | 157.17 | 166.50 | 157.01 | 159.37 | 152.97 | 1.40% | 6,274,424 |
| Sep 5, 2025 | 161.00 | 162.60 | 155.13 | 157.17 | 150.86 | -1.99% | 1,762,457 |
| Sep 4, 2025 | 162.00 | 166.49 | 159.00 | 160.36 | 153.92 | -0.58% | 3,433,623 |
| Sep 3, 2025 | 160.00 | 163.74 | 160.00 | 161.29 | 154.81 | 0.92% | 2,094,732 |
| Sep 2, 2025 | 158.00 | 165.40 | 155.01 | 159.82 | 153.40 | 2.27% | 6,362,121 |
| Sep 1, 2025 | 150.00 | 161.25 | 146.00 | 156.27 | 149.99 | 4.46% | 6,347,343 |
| Aug 29, 2025 | 150.89 | 152.50 | 149.00 | 149.60 | 143.59 | -0.10% | 2,151,672 |
| Aug 28, 2025 | 148.50 | 154.50 | 148.15 | 149.75 | 143.73 | 1.10% | 3,507,785 |
| Aug 27, 2025 | 150.90 | 151.78 | 147.70 | 148.12 | 142.17 | -1.86% | 2,475,014 |
| Aug 26, 2025 | 156.25 | 156.25 | 150.00 | 150.93 | 144.87 | -2.51% | 3,581,900 |
| Aug 25, 2025 | 160.91 | 162.84 | 153.81 | 154.81 | 148.59 | -3.79% | 3,159,772 |
| Aug 22, 2025 | 163.16 | 165.45 | 160.00 | 160.91 | 154.45 | -1.34% | 2,334,299 |
| Aug 21, 2025 | 167.45 | 168.45 | 159.00 | 163.09 | 156.54 | -2.16% | 3,343,425 |
| Aug 20, 2025 | 168.00 | 173.50 | 166.00 | 166.69 | 159.99 | -1.19% | 5,498,398 |
| Aug 19, 2025 | 171.80 | 174.20 | 167.49 | 168.69 | 161.91 | -0.91% | 7,292,427 |
| Aug 18, 2025 | 170.00 | 177.50 | 169.25 | 170.24 | 163.40 | 1.31% | 11,323,960 |
| Aug 15, 2025 | 163.06 | 173.98 | 163.06 | 168.04 | 161.29 | 6.17% | 19,881,450 |
| Aug 13, 2025 | 144.50 | 158.28 | 144.50 | 158.28 | 151.92 | 10.00% | 9,703,734 |
| Aug 12, 2025 | 140.78 | 145.50 | 140.00 | 143.89 | 138.11 | 2.21% | 1,665,784 |
| Aug 11, 2025 | 141.00 | 142.29 | 140.00 | 140.78 | 135.12 | 0.25% | 720,900 |
| Aug 8, 2025 | 137.75 | 142.74 | 137.00 | 140.43 | 134.79 | 1.81% | 2,519,723 |
| Aug 7, 2025 | 137.70 | 139.90 | 137.54 | 137.94 | 132.40 | 0.09% | 417,321 |
| Aug 6, 2025 | 139.05 | 139.22 | 137.50 | 137.81 | 132.27 | -0.52% | 371,432 |
| Aug 5, 2025 | 139.50 | 139.61 | 138.30 | 138.53 | 132.97 | -1.28% | 560,708 |
| Aug 4, 2025 | 139.00 | 143.00 | 137.00 | 140.32 | 134.68 | 1.67% | 1,282,409 |
| Aug 1, 2025 | 139.75 | 139.85 | 135.00 | 138.01 | 132.47 | -0.70% | 546,308 |
| Jul 31, 2025 | 140.01 | 140.68 | 137.50 | 138.98 | 133.40 | -0.26% | 413,438 |
| Jul 30, 2025 | 139.70 | 140.90 | 137.50 | 139.34 | 133.74 | -0.16% | 676,566 |
| Jul 29, 2025 | 141.20 | 142.00 | 139.10 | 139.57 | 133.96 | -1.06% | 538,329 |
| Jul 28, 2025 | 140.00 | 142.00 | 139.84 | 141.07 | 135.40 | 0.88% | 425,010 |
| Jul 25, 2025 | 141.00 | 141.80 | 139.00 | 139.84 | 134.22 | -0.82% | 477,960 |
| Jul 24, 2025 | 141.99 | 142.00 | 140.75 | 141.00 | 135.34 | -0.57% | 532,760 |
| Jul 23, 2025 | 143.98 | 144.49 | 141.50 | 141.81 | 136.11 | -0.94% | 1,110,172 |
| Jul 22, 2025 | 138.04 | 144.45 | 137.60 | 143.16 | 137.41 | 3.71% | 2,604,571 |
| Jul 21, 2025 | 141.00 | 141.00 | 137.22 | 138.04 | 132.49 | -2.15% | 870,765 |
| Jul 18, 2025 | 146.00 | 146.00 | 140.80 | 141.08 | 135.41 | -2.71% | 852,549 |