AKD Securities Limited (PSX:AKDSL)
Pakistan
· Delayed Price · Currency is PKR 35.00
+0.68 (1.98%)
At close: Dec 5, 2025
AKD Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.60 | 35.50 | 34.22 | 35.00 | 35.00 | 1.98% | 1,386,072 |
| Dec 4, 2025 | 34.95 | 34.95 | 34.20 | 34.32 | 34.32 | -0.26% | 601,996 |
| Dec 3, 2025 | 34.60 | 34.98 | 34.36 | 34.41 | 34.41 | -0.66% | 199,276 |
| Dec 2, 2025 | 35.29 | 35.29 | 34.61 | 34.64 | 34.64 | -0.72% | 62,135 |
| Dec 1, 2025 | 35.01 | 35.45 | 34.55 | 34.89 | 34.89 | -0.31% | 244,932 |
| Nov 28, 2025 | 35.11 | 35.11 | 34.41 | 35.00 | 35.00 | 0.03% | 1,427,254 |
| Nov 27, 2025 | 34.99 | 35.50 | 34.52 | 34.99 | 34.99 | 2.01% | 27,628 |
| Nov 26, 2025 | 35.00 | 35.00 | 34.25 | 34.30 | 34.30 | -1.97% | 53,939 |
| Nov 25, 2025 | 35.20 | 35.98 | 34.70 | 34.99 | 34.99 | 0.40% | 158,903 |
| Nov 24, 2025 | 35.00 | 35.00 | 34.51 | 34.85 | 34.85 | -0.40% | 86,151 |
| Nov 21, 2025 | 35.48 | 35.48 | 34.75 | 34.99 | 34.99 | -0.17% | 165,952 |
| Nov 20, 2025 | 35.70 | 35.70 | 34.90 | 35.05 | 35.05 | -0.06% | 180,435 |
| Nov 19, 2025 | 35.31 | 35.74 | 35.00 | 35.07 | 35.07 | -1.41% | 178,350 |
| Nov 18, 2025 | 35.70 | 36.51 | 35.50 | 35.57 | 35.57 | 0.97% | 1,648,539 |
| Nov 17, 2025 | 35.00 | 36.20 | 34.50 | 35.23 | 35.23 | 1.24% | 1,149,830 |
| Nov 14, 2025 | 35.00 | 35.50 | 34.70 | 34.80 | 34.80 | -1.39% | 144,829 |
| Nov 13, 2025 | 34.80 | 35.49 | 34.45 | 35.29 | 35.29 | 1.00% | 810,808 |
| Nov 12, 2025 | 35.74 | 35.74 | 34.75 | 34.94 | 34.94 | 0.40% | 116,569 |
| Nov 11, 2025 | 35.90 | 35.90 | 34.70 | 34.80 | 34.80 | -2.79% | 140,088 |
| Nov 10, 2025 | 36.20 | 36.25 | 35.65 | 35.80 | 35.80 | -0.61% | 399,063 |
| Nov 7, 2025 | 35.70 | 36.20 | 35.50 | 36.02 | 36.02 | 0.31% | 243,755 |
| Nov 6, 2025 | 35.60 | 36.19 | 35.25 | 35.91 | 35.91 | 0.76% | 276,680 |
| Nov 5, 2025 | 35.99 | 36.22 | 35.51 | 35.64 | 35.64 | -0.97% | 221,281 |
| Nov 4, 2025 | 36.90 | 37.00 | 35.60 | 35.99 | 35.99 | -1.18% | 792,445 |
| Nov 3, 2025 | 37.49 | 37.50 | 36.00 | 36.42 | 36.42 | -2.15% | 992,450 |
| Oct 31, 2025 | 36.99 | 37.45 | 36.55 | 37.22 | 37.22 | 2.56% | 243,107 |
| Oct 30, 2025 | 37.00 | 37.50 | 36.17 | 36.29 | 36.29 | -2.00% | 325,407 |
| Oct 29, 2025 | 38.24 | 38.24 | 36.95 | 37.03 | 37.03 | -2.11% | 291,266 |
| Oct 28, 2025 | 41.00 | 41.17 | 37.50 | 37.83 | 37.83 | -2.47% | 2,687,212 |
| Oct 27, 2025 | 38.01 | 40.01 | 38.01 | 38.79 | 38.79 | 1.84% | 730,514 |
| Oct 24, 2025 | 37.10 | 39.45 | 36.60 | 38.09 | 38.09 | 2.64% | 647,168 |
| Oct 23, 2025 | 38.50 | 38.98 | 37.00 | 37.11 | 37.11 | -3.81% | 421,731 |
| Oct 22, 2025 | 38.95 | 39.32 | 38.05 | 38.58 | 38.58 | -0.69% | 354,715 |
| Oct 21, 2025 | 39.15 | 39.25 | 37.83 | 38.85 | 38.85 | 0.83% | 644,551 |
| Oct 20, 2025 | 37.30 | 38.88 | 36.51 | 38.53 | 38.53 | 3.10% | 255,672 |
| Oct 17, 2025 | 39.04 | 39.39 | 37.01 | 37.37 | 37.37 | -4.03% | 738,940 |
| Oct 16, 2025 | 40.00 | 40.24 | 38.60 | 38.94 | 37.94 | -2.11% | 719,086 |
| Oct 15, 2025 | 40.70 | 40.70 | 39.50 | 39.78 | 38.76 | -1.53% | 616,175 |
| Oct 14, 2025 | 38.60 | 40.65 | 38.40 | 40.40 | 39.36 | 6.12% | 1,556,022 |
| Oct 13, 2025 | 39.26 | 39.60 | 37.50 | 38.07 | 37.09 | -3.86% | 1,005,757 |
| Oct 10, 2025 | 41.70 | 41.70 | 39.39 | 39.60 | 38.58 | -2.34% | 1,534,390 |
| Oct 9, 2025 | 38.98 | 41.90 | 38.63 | 40.55 | 39.51 | 6.04% | 3,686,528 |
| Oct 8, 2025 | 37.90 | 39.00 | 36.55 | 38.24 | 37.26 | 1.24% | 1,233,521 |
| Oct 7, 2025 | 38.73 | 40.50 | 37.00 | 37.77 | 36.80 | -2.10% | 2,627,855 |
| Oct 6, 2025 | 38.35 | 40.05 | 37.70 | 38.58 | 37.59 | 2.83% | 2,816,640 |
| Oct 3, 2025 | 36.00 | 38.94 | 36.00 | 37.52 | 36.56 | 5.66% | 3,035,712 |
| Oct 2, 2025 | 34.98 | 36.59 | 34.71 | 35.51 | 34.60 | 3.62% | 1,648,297 |
| Oct 1, 2025 | 34.24 | 35.95 | 34.24 | 34.27 | 33.39 | -9.91% | 2,840,537 |
| Sep 30, 2025 | 37.50 | 38.84 | 37.13 | 38.04 | 37.06 | 1.63% | 1,330,970 |
| Sep 29, 2025 | 36.50 | 37.77 | 36.40 | 37.43 | 36.47 | 3.28% | 713,194 |
| Sep 26, 2025 | 35.01 | 36.95 | 35.01 | 36.24 | 35.31 | 3.72% | 2,701,182 |
| Sep 25, 2025 | 33.49 | 35.10 | 33.49 | 34.94 | 34.04 | 5.02% | 1,226,835 |
| Sep 24, 2025 | 33.20 | 34.35 | 32.99 | 33.27 | 32.42 | 1.43% | 1,395,538 |
| Sep 23, 2025 | 33.25 | 34.00 | 32.00 | 32.80 | 31.96 | -0.06% | 1,004,815 |
| Sep 22, 2025 | 33.00 | 33.22 | 31.85 | 32.82 | 31.98 | 0.31% | 1,496,349 |
| Sep 19, 2025 | 33.01 | 33.19 | 32.50 | 32.72 | 31.88 | -1.36% | 179,578 |
| Sep 18, 2025 | 33.16 | 33.28 | 32.11 | 33.17 | 32.32 | 0.58% | 663,395 |
| Sep 17, 2025 | 32.85 | 33.11 | 32.20 | 32.98 | 32.13 | 0.61% | 64,500 |
| Sep 16, 2025 | 32.70 | 32.81 | 32.01 | 32.78 | 31.94 | 0.89% | 171,384 |
| Sep 15, 2025 | 32.00 | 32.74 | 31.85 | 32.49 | 31.66 | 1.59% | 72,481 |
| Sep 12, 2025 | 32.25 | 32.99 | 31.86 | 31.98 | 31.16 | -1.14% | 199,530 |
| Sep 11, 2025 | 32.90 | 33.10 | 32.30 | 32.35 | 31.52 | -0.83% | 217,957 |
| Sep 10, 2025 | 32.86 | 33.67 | 32.49 | 32.62 | 31.78 | -1.36% | 279,054 |
| Sep 9, 2025 | 33.96 | 34.20 | 33.00 | 33.07 | 32.22 | -2.62% | 317,801 |
| Sep 8, 2025 | 33.91 | 34.50 | 33.61 | 33.96 | 33.09 | 1.37% | 385,096 |
| Sep 5, 2025 | 33.99 | 34.00 | 33.50 | 33.50 | 32.64 | - | 86,160 |
| Sep 4, 2025 | 33.51 | 34.24 | 32.90 | 33.50 | 32.64 | - | 171,554 |
| Sep 3, 2025 | 33.25 | 35.00 | 33.02 | 33.50 | 32.64 | -0.86% | 407,838 |
| Sep 2, 2025 | 33.48 | 34.00 | 31.90 | 33.79 | 32.92 | 1.93% | 1,619,927 |
| Sep 1, 2025 | 32.75 | 33.50 | 32.75 | 33.15 | 32.30 | 0.58% | 175,958 |
| Aug 29, 2025 | 33.90 | 35.39 | 31.75 | 32.96 | 32.11 | -0.45% | 1,450,750 |
| Aug 28, 2025 | 33.11 | 33.98 | 32.91 | 33.11 | 32.26 | -1.13% | 31,825 |
| Aug 27, 2025 | 34.14 | 34.97 | 31.25 | 33.49 | 32.63 | -1.79% | 501,654 |
| Aug 26, 2025 | 34.50 | 35.21 | 34.00 | 34.10 | 33.22 | -0.20% | 532,486 |
| Aug 25, 2025 | 32.06 | 35.40 | 32.05 | 34.17 | 33.29 | 4.37% | 933,484 |
| Aug 22, 2025 | 32.10 | 32.80 | 32.10 | 32.74 | 31.90 | 1.68% | 78,965 |
| Aug 21, 2025 | 32.49 | 33.00 | 32.02 | 32.20 | 31.37 | 0.47% | 127,358 |
| Aug 20, 2025 | 32.68 | 32.68 | 32.00 | 32.05 | 31.23 | -0.25% | 126,697 |
| Aug 19, 2025 | 32.10 | 33.00 | 32.03 | 32.13 | 31.30 | 0.06% | 178,106 |
| Aug 18, 2025 | 32.67 | 32.95 | 32.00 | 32.11 | 31.29 | -0.96% | 80,184 |
| Aug 15, 2025 | 32.60 | 32.67 | 31.90 | 32.42 | 31.59 | -0.77% | 59,075 |
| Aug 13, 2025 | 32.75 | 32.85 | 32.25 | 32.67 | 31.83 | 0.12% | 70,692 |
| Aug 12, 2025 | 32.52 | 32.97 | 31.86 | 32.63 | 31.79 | 1.71% | 101,160 |
| Aug 11, 2025 | 32.49 | 32.49 | 32.00 | 32.08 | 31.26 | -0.77% | 168,518 |
| Aug 8, 2025 | 32.67 | 32.99 | 31.81 | 32.33 | 31.50 | 0.03% | 366,907 |
| Aug 7, 2025 | 32.51 | 33.30 | 32.00 | 32.32 | 31.49 | 3.32% | 2,008,061 |
| Aug 6, 2025 | 31.98 | 31.98 | 31.25 | 31.28 | 30.48 | -0.73% | 186,883 |
| Aug 5, 2025 | 31.72 | 32.00 | 31.50 | 31.51 | 30.70 | -1.53% | 84,037 |
| Aug 4, 2025 | 32.63 | 32.63 | 31.30 | 32.00 | 31.18 | -1.11% | 67,410 |
| Aug 1, 2025 | 31.99 | 32.63 | 31.21 | 32.36 | 31.53 | 2.76% | 308,741 |
| Jul 31, 2025 | 32.78 | 32.78 | 31.20 | 31.49 | 30.68 | -1.81% | 172,545 |
| Jul 30, 2025 | 33.74 | 34.00 | 31.90 | 32.07 | 31.25 | -4.18% | 479,689 |
| Jul 29, 2025 | 34.00 | 34.00 | 32.25 | 33.47 | 32.61 | 2.92% | 577,442 |
| Jul 28, 2025 | 33.90 | 33.90 | 32.40 | 32.52 | 31.68 | -2.28% | 192,005 |
| Jul 25, 2025 | 33.97 | 33.97 | 32.82 | 33.28 | 32.43 | -0.98% | 182,796 |
| Jul 24, 2025 | 33.35 | 34.00 | 32.61 | 33.61 | 32.75 | 0.78% | 178,069 |
| Jul 23, 2025 | 34.98 | 34.99 | 33.33 | 33.35 | 32.49 | -2.43% | 554,227 |
| Jul 22, 2025 | 33.70 | 35.28 | 33.55 | 34.18 | 33.30 | 2.86% | 1,291,076 |
| Jul 21, 2025 | 33.01 | 34.00 | 33.01 | 33.23 | 32.38 | -0.03% | 232,669 |
| Jul 18, 2025 | 34.00 | 34.00 | 33.01 | 33.24 | 32.39 | -1.54% | 203,885 |