AKD Hospitality Limited (PSX:AKDHL)
Pakistan
· Delayed Price · Currency is PKR 133.43
-14.83 (-10.00%)
At close: Mar 9, 2026
AKD Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 159.98 | 160.00 | 133.43 | 133.43 | 133.43 | -10.00% | 277 |
| Mar 6, 2026 | 150.20 | 151.00 | 146.60 | 148.26 | 148.26 | -1.17% | 306 |
| Mar 5, 2026 | 156.61 | 169.99 | 148.50 | 150.01 | 150.01 | -9.08% | 606 |
| Mar 4, 2026 | 165.00 | 165.00 | 156.00 | 165.00 | 165.00 | - | 19 |
| Mar 3, 2026 | 149.11 | 160.00 | 149.00 | 165.00 | 165.00 | - | 149 |
| Mar 2, 2026 | 148.50 | 149.00 | 148.50 | 165.00 | 165.00 | - | 52 |
| Feb 27, 2026 | 170.00 | 170.00 | 164.98 | 165.00 | 165.00 | 4.32% | 205 |
| Feb 26, 2026 | 157.54 | 164.88 | 157.01 | 158.17 | 158.17 | -1.14% | 168 |
| Feb 25, 2026 | 164.99 | 164.99 | 159.99 | 160.00 | 160.00 | -0.49% | 1,173 |
| Feb 24, 2026 | 165.00 | 181.99 | 156.60 | 160.79 | 160.79 | -7.37% | 2,589 |
| Feb 23, 2026 | 174.49 | 174.49 | 164.01 | 173.59 | 173.59 | 7.29% | 159 |
| Feb 19, 2026 | 175.00 | 177.49 | 156.00 | 161.79 | 161.79 | -2.43% | 367 |
| Feb 18, 2026 | 173.49 | 175.00 | 170.00 | 165.82 | 165.82 | - | 33 |
| Feb 17, 2026 | 174.90 | 174.90 | 161.00 | 165.82 | 165.82 | -5.31% | 424 |
| Feb 16, 2026 | 184.01 | 184.01 | 175.00 | 175.12 | 175.12 | -5.09% | 2,157 |
| Feb 13, 2026 | 184.51 | 184.51 | 184.51 | 184.51 | 184.51 | -1.02% | 281 |
| Feb 12, 2026 | 194.51 | 194.51 | 185.00 | 186.42 | 186.42 | -4.26% | 3,265 |
| Feb 11, 2026 | 195.52 | 200.99 | 194.51 | 194.72 | 194.72 | -2.50% | 842 |
| Feb 10, 2026 | 200.00 | 200.00 | 197.10 | 199.72 | 199.72 | 1.89% | 2,152 |
| Feb 9, 2026 | 196.00 | 199.00 | 195.52 | 196.01 | 196.01 | -0.69% | 1,201 |
| Feb 6, 2026 | 199.51 | 202.00 | 197.10 | 197.37 | 197.37 | -2.21% | 1,726 |
| Feb 4, 2026 | 209.00 | 209.00 | 200.00 | 201.83 | 201.83 | -3.62% | 6,040 |
| Feb 3, 2026 | 196.99 | 211.62 | 192.39 | 209.40 | 209.40 | 8.85% | 10,521 |
| Feb 2, 2026 | 197.00 | 197.89 | 192.01 | 192.38 | 192.38 | -2.89% | 1,044 |
| Jan 30, 2026 | 197.99 | 198.48 | 194.00 | 198.11 | 198.11 | 2.27% | 219 |
| Jan 29, 2026 | 201.49 | 201.49 | 193.01 | 193.71 | 193.71 | -1.82% | 1,362 |
| Jan 28, 2026 | 217.01 | 220.99 | 195.51 | 197.31 | 197.31 | -6.92% | 28,376 |
| Jan 27, 2026 | 193.49 | 211.99 | 193.49 | 211.99 | 211.99 | 10.00% | 21,404 |
| Jan 26, 2026 | 174.00 | 192.72 | 174.00 | 192.72 | 192.72 | 10.00% | 23,364 |
| Jan 23, 2026 | 175.48 | 175.49 | 175.48 | 175.20 | 175.20 | - | 75 |
| Jan 21, 2026 | 173.20 | 175.49 | 173.20 | 175.20 | 175.20 | 1.71% | 630 |
| Jan 20, 2026 | 168.50 | 172.35 | 168.25 | 172.26 | 172.26 | 1.37% | 608 |
| Jan 19, 2026 | 173.40 | 173.48 | 173.40 | 169.93 | 169.93 | - | 113 |
| Jan 16, 2026 | 169.99 | 170.00 | 168.05 | 169.93 | 169.93 | 0.84% | 155 |
| Jan 15, 2026 | 170.50 | 170.50 | 168.51 | 168.51 | 168.51 | -1.47% | 998 |
| Jan 14, 2026 | 171.05 | 174.99 | 170.01 | 171.03 | 171.03 | - | 110 |
| Jan 13, 2026 | 174.02 | 175.49 | 170.51 | 171.03 | 171.03 | -2.27% | 711 |
| Jan 12, 2026 | 174.01 | 178.79 | 174.01 | 175.00 | 175.00 | -0.49% | 819 |
| Jan 9, 2026 | 177.52 | 182.49 | 174.01 | 175.86 | 175.86 | -2.90% | 719 |
| Jan 8, 2026 | 181.37 | 181.37 | 178.01 | 181.12 | 181.12 | -0.14% | 295 |
| Jan 7, 2026 | 177.99 | 182.99 | 177.99 | 181.37 | 181.37 | 4.69% | 3,219 |
| Jan 6, 2026 | 173.52 | 177.99 | 173.00 | 173.24 | 173.24 | -0.40% | 208 |
| Jan 5, 2026 | 179.48 | 179.49 | 173.51 | 173.94 | 173.94 | -1.16% | 316 |
| Jan 2, 2026 | 176.00 | 179.45 | 174.02 | 175.98 | 175.98 | 1.04% | 2,259 |
| Jan 1, 2026 | 175.00 | 178.44 | 173.51 | 174.17 | 174.17 | -2.47% | 416 |
| Dec 31, 2025 | 176.99 | 179.49 | 175.00 | 178.59 | 178.59 | 3.17% | 3,020 |
| Dec 30, 2025 | 173.52 | 176.99 | 172.01 | 173.11 | 173.11 | -0.67% | 367 |
| Dec 29, 2025 | 176.51 | 181.49 | 174.00 | 174.27 | 174.27 | -3.57% | 615 |
| Dec 26, 2025 | 184.49 | 184.49 | 173.01 | 180.73 | 180.73 | 0.56% | 3,307 |
| Dec 24, 2025 | 175.49 | 191.46 | 170.51 | 179.73 | 179.73 | 3.26% | 21,308 |
| Dec 22, 2025 | 174.49 | 174.49 | 174.00 | 174.05 | 174.05 | - | 56 |
| Dec 19, 2025 | 173.51 | 175.48 | 168.51 | 174.05 | 174.05 | 0.26% | 2,125 |
| Dec 18, 2025 | 173.50 | 175.49 | 173.50 | 173.59 | 173.59 | -0.48% | 319 |
| Dec 17, 2025 | 175.17 | 175.17 | 170.51 | 174.42 | 174.42 | -0.43% | 192 |
| Dec 16, 2025 | 166.98 | 175.99 | 166.01 | 175.17 | 175.17 | 5.35% | 11,815 |
| Dec 15, 2025 | 165.00 | 166.98 | 165.00 | 166.28 | 166.28 | - | 6 |
| Dec 11, 2025 | 166.49 | 167.49 | 162.01 | 166.28 | 166.28 | 2.48% | 2,104 |
| Dec 10, 2025 | 164.98 | 166.49 | 160.11 | 162.25 | 162.25 | -0.15% | 821 |
| Dec 9, 2025 | 164.99 | 164.99 | 160.01 | 162.50 | 162.50 | 1.70% | 201 |
| Dec 8, 2025 | 164.90 | 164.90 | 164.90 | 159.78 | 159.78 | - | 110 |
| Dec 5, 2025 | 164.49 | 164.90 | 160.00 | 159.78 | 159.78 | - | 158 |
| Dec 4, 2025 | 160.51 | 160.51 | 159.51 | 159.78 | 159.78 | -3.28% | 600 |
| Dec 1, 2025 | 165.19 | 165.19 | 165.19 | 165.19 | 165.19 | - | 1 |
| Nov 28, 2025 | 162.51 | 165.99 | 160.51 | 165.19 | 165.19 | 1.32% | 996 |
| Nov 26, 2025 | 167.98 | 167.98 | 167.98 | 163.04 | 163.04 | - | 1 |
| Nov 25, 2025 | 166.01 | 168.00 | 163.00 | 163.04 | 163.04 | -3.25% | 868 |
| Nov 19, 2025 | 170.99 | 170.99 | 166.05 | 168.52 | 168.52 | -0.96% | 200 |
| Nov 18, 2025 | 164.52 | 170.49 | 164.52 | 170.16 | 170.16 | 3.24% | 802 |
| Nov 14, 2025 | 164.52 | 169.47 | 164.52 | 164.82 | 164.82 | - | 2 |
| Nov 11, 2025 | 169.48 | 169.48 | 169.48 | 164.82 | 164.82 | - | 3 |
| Nov 10, 2025 | 169.48 | 169.48 | 169.48 | 164.82 | 164.82 | - | 1 |
| Nov 7, 2025 | 169.48 | 169.48 | 169.48 | 164.82 | 164.82 | - | 1 |
| Nov 6, 2025 | 169.48 | 169.48 | 169.48 | 164.82 | 164.82 | - | 1 |
| Nov 4, 2025 | 165.27 | 165.27 | 164.51 | 164.82 | 164.82 | -0.27% | 366 |
| Nov 3, 2025 | 165.05 | 170.49 | 165.05 | 165.26 | 165.26 | - | 10 |
| Oct 31, 2025 | 179.98 | 179.98 | 174.98 | 165.26 | 165.26 | - | 12 |
| Oct 30, 2025 | 169.99 | 170.00 | 169.00 | 165.26 | 165.26 | - | 111 |
| Oct 29, 2025 | 172.00 | 172.00 | 165.01 | 165.26 | 165.26 | -1.42% | 501 |
| Oct 28, 2025 | 168.01 | 172.00 | 167.51 | 167.64 | 167.64 | -1.68% | 275 |
| Oct 27, 2025 | 171.01 | 172.99 | 168.01 | 170.50 | 170.50 | -1.44% | 691 |
| Oct 24, 2025 | 175.00 | 175.00 | 172.99 | 172.99 | 172.99 | -0.58% | 426 |
| Oct 23, 2025 | 171.51 | 174.00 | 171.01 | 174.00 | 174.00 | 0.58% | 1,001 |
| Oct 22, 2025 | 174.10 | 174.10 | 173.00 | 173.00 | 173.00 | -0.64% | 1,507 |
| Oct 21, 2025 | 173.99 | 173.99 | 173.99 | 174.12 | 174.12 | - | 100 |
| Oct 20, 2025 | 172.92 | 175.00 | 172.92 | 174.12 | 174.12 | 1.06% | 789 |
| Oct 17, 2025 | 173.00 | 175.89 | 171.01 | 172.29 | 172.29 | -1.93% | 519 |
| Oct 16, 2025 | 164.99 | 180.27 | 164.99 | 175.68 | 175.68 | 7.20% | 19,439 |
| Oct 15, 2025 | 163.12 | 166.87 | 163.12 | 163.88 | 163.88 | -1.28% | 207 |
| Oct 14, 2025 | 164.98 | 166.49 | 164.98 | 166.00 | 166.00 | 1.67% | 1,493 |
| Oct 13, 2025 | 164.05 | 164.79 | 160.01 | 163.27 | 163.27 | -1.60% | 1,624 |
| Oct 10, 2025 | 164.51 | 169.98 | 163.00 | 165.92 | 165.92 | -0.13% | 1,684 |
| Oct 9, 2025 | 169.90 | 169.90 | 166.00 | 166.14 | 166.14 | 0.60% | 1,010 |
| Oct 8, 2025 | 166.51 | 169.99 | 165.00 | 165.15 | 165.15 | -1.31% | 2,409 |
| Oct 7, 2025 | 168.06 | 172.00 | 167.01 | 167.35 | 167.35 | -2.41% | 543 |
| Oct 6, 2025 | 168.01 | 173.99 | 168.01 | 171.48 | 171.48 | -1.67% | 1,280 |
| Oct 3, 2025 | 175.49 | 175.94 | 170.81 | 174.40 | 174.40 | - | 123 |
| Oct 2, 2025 | 171.00 | 175.39 | 170.54 | 174.40 | 174.40 | -0.19% | 180 |
| Oct 1, 2025 | 175.99 | 175.99 | 170.51 | 174.73 | 174.73 | -0.59% | 422 |
| Sep 30, 2025 | 172.50 | 175.99 | 169.51 | 175.77 | 175.77 | 2.37% | 490 |
| Sep 29, 2025 | 170.51 | 174.70 | 170.00 | 171.70 | 171.70 | 0.70% | 471 |