Air Link Communication Limited (PSX:AIRLINK)
Pakistan
· Delayed Price · Currency is PKR 139.52
-1.93 (-1.36%)
At close: Apr 28, 2026
Air Link Communication Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 137.07 | 140.95 | 137.07 | 139.52 | 139.52 | -1.36% | 561,734 |
| Apr 27, 2026 | 143.00 | 143.50 | 140.15 | 141.45 | 141.45 | -0.99% | 508,509 |
| Apr 24, 2026 | 138.99 | 143.98 | 136.91 | 142.87 | 142.87 | 2.12% | 760,854 |
| Apr 23, 2026 | 140.80 | 141.50 | 138.20 | 139.90 | 139.90 | -1.38% | 634,776 |
| Apr 22, 2026 | 143.00 | 143.50 | 141.00 | 141.86 | 141.86 | -2.07% | 648,725 |
| Apr 21, 2026 | 146.00 | 147.00 | 144.50 | 144.86 | 144.86 | 0.35% | 876,236 |
| Apr 20, 2026 | 148.80 | 148.95 | 139.75 | 144.36 | 144.36 | -3.15% | 2,814,482 |
| Apr 17, 2026 | 145.85 | 151.74 | 144.26 | 149.05 | 149.05 | 3.49% | 4,927,415 |
| Apr 16, 2026 | 144.83 | 145.20 | 141.10 | 144.03 | 144.03 | 0.51% | 1,913,835 |
| Apr 15, 2026 | 143.50 | 147.80 | 142.05 | 143.30 | 143.30 | 1.99% | 3,236,052 |
| Apr 14, 2026 | 138.00 | 141.11 | 137.00 | 140.51 | 140.51 | 4.59% | 1,660,488 |
| Apr 13, 2026 | 135.25 | 138.00 | 133.01 | 134.34 | 134.34 | -5.80% | 1,092,878 |
| Apr 10, 2026 | 138.89 | 143.50 | 138.89 | 142.61 | 142.61 | 2.83% | 2,547,105 |
| Apr 9, 2026 | 138.80 | 143.99 | 135.00 | 138.68 | 138.68 | 0.62% | 2,224,023 |
| Apr 8, 2026 | 137.82 | 137.82 | 136.01 | 137.82 | 137.82 | 10.00% | 862,221 |
| Apr 7, 2026 | 123.00 | 125.80 | 122.00 | 125.29 | 125.29 | 0.57% | 669,164 |
| Apr 6, 2026 | 123.00 | 126.55 | 121.11 | 124.58 | 124.58 | 1.31% | 913,552 |
| Apr 3, 2026 | 124.50 | 126.90 | 118.50 | 122.97 | 122.97 | -4.28% | 2,632,064 |
| Apr 2, 2026 | 126.99 | 128.80 | 124.31 | 128.47 | 128.47 | -2.65% | 451,583 |
| Apr 1, 2026 | 127.01 | 134.00 | 127.01 | 131.97 | 131.97 | 6.43% | 1,267,567 |
| Mar 31, 2026 | 124.40 | 127.10 | 118.00 | 124.00 | 124.00 | -0.32% | 2,101,696 |
| Mar 30, 2026 | 133.89 | 133.89 | 120.55 | 124.40 | 124.40 | -7.12% | 1,661,963 |
| Mar 27, 2026 | 137.11 | 137.35 | 133.02 | 133.94 | 133.94 | -1.17% | 325,613 |
| Mar 26, 2026 | 137.01 | 138.48 | 135.10 | 135.53 | 135.53 | -3.17% | 651,806 |
| Mar 25, 2026 | 137.50 | 140.90 | 135.50 | 139.97 | 139.97 | 3.31% | 1,325,736 |
| Mar 24, 2026 | 140.00 | 142.00 | 134.31 | 135.49 | 135.49 | -1.00% | 680,856 |
| Mar 19, 2026 | 138.35 | 138.95 | 134.51 | 136.86 | 136.86 | -2.19% | 1,571,444 |
| Mar 18, 2026 | 140.80 | 140.80 | 138.11 | 139.93 | 139.93 | 0.18% | 896,771 |
| Mar 17, 2026 | 138.50 | 140.99 | 136.11 | 139.68 | 139.68 | 1.58% | 1,105,414 |
| Mar 16, 2026 | 138.00 | 140.15 | 134.11 | 137.51 | 137.51 | -1.55% | 842,931 |
| Mar 13, 2026 | 136.00 | 140.75 | 135.00 | 139.68 | 139.68 | 2.74% | 757,017 |
| Mar 12, 2026 | 138.69 | 140.00 | 135.00 | 135.95 | 135.95 | -1.98% | 813,102 |
| Mar 11, 2026 | 142.60 | 144.00 | 137.26 | 138.69 | 138.69 | -2.95% | 2,337,161 |
| Mar 10, 2026 | 143.00 | 147.87 | 142.25 | 142.91 | 142.91 | 4.12% | 1,843,054 |
| Mar 9, 2026 | 137.26 | 145.78 | 137.26 | 137.26 | 137.26 | -10.00% | 454,417 |
| 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 |