AKD Securities Limited (PSX:AKDSL)
Pakistan
· Delayed Price · Currency is PKR 35.04
+0.02 (0.06%)
At close: Mar 4, 2026
AKD Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 33.57 | 36.00 | 33.57 | 35.04 | 35.04 | 0.06% | 225,166 |
| Mar 3, 2026 | 31.95 | 35.99 | 31.84 | 35.02 | 35.02 | -1.02% | 1,086,078 |
| Mar 2, 2026 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | -10.00% | 162,458 |
| Feb 27, 2026 | 39.29 | 41.00 | 36.01 | 39.31 | 39.31 | -1.33% | 122,744 |
| Feb 26, 2026 | 37.25 | 39.99 | 37.10 | 39.84 | 39.84 | 5.73% | 182,130 |
| Feb 25, 2026 | 38.25 | 39.00 | 37.40 | 37.68 | 37.68 | -0.55% | 154,611 |
| Feb 24, 2026 | 36.40 | 39.25 | 35.01 | 37.89 | 37.89 | 3.72% | 910,298 |
| Feb 23, 2026 | 39.90 | 40.00 | 35.96 | 36.53 | 36.53 | -8.58% | 205,046 |
| Feb 20, 2026 | 40.00 | 40.74 | 37.50 | 39.96 | 39.96 | -1.50% | 469,642 |
| Feb 19, 2026 | 45.18 | 45.18 | 39.70 | 40.57 | 40.57 | -8.03% | 1,495,780 |
| Feb 18, 2026 | 40.59 | 44.19 | 39.62 | 44.11 | 44.11 | 9.81% | 2,188,159 |
| Feb 17, 2026 | 40.16 | 41.96 | 40.16 | 40.17 | 40.17 | -9.97% | 1,559,731 |
| Feb 16, 2026 | 47.25 | 53.00 | 44.00 | 44.62 | 44.62 | -7.39% | 698,085 |
| Feb 13, 2026 | 49.46 | 50.00 | 47.55 | 48.18 | 48.18 | -2.59% | 371,334 |
| Feb 12, 2026 | 52.26 | 53.00 | 48.60 | 49.46 | 49.46 | -5.56% | 562,530 |
| Feb 11, 2026 | 54.50 | 55.00 | 51.50 | 52.37 | 52.37 | -3.52% | 548,406 |
| Feb 10, 2026 | 55.00 | 57.66 | 54.00 | 54.28 | 54.28 | -0.97% | 1,230,659 |
| Feb 9, 2026 | 54.90 | 57.50 | 53.00 | 54.81 | 54.81 | 0.98% | 1,223,732 |
| Feb 6, 2026 | 54.60 | 55.97 | 53.00 | 54.28 | 54.28 | -1.18% | 326,251 |
| Feb 4, 2026 | 55.90 | 58.38 | 54.00 | 54.93 | 54.93 | 1.46% | 1,580,063 |
| Feb 3, 2026 | 48.77 | 54.14 | 48.77 | 54.14 | 54.14 | 10.00% | 1,560,818 |
| Feb 2, 2026 | 47.95 | 50.74 | 47.95 | 49.22 | 49.22 | 2.91% | 1,023,840 |
| Jan 30, 2026 | 47.59 | 49.00 | 46.80 | 47.83 | 47.83 | 2.33% | 778,187 |
| Jan 29, 2026 | 48.01 | 50.70 | 46.00 | 46.74 | 46.74 | -2.16% | 1,205,761 |
| Jan 28, 2026 | 51.70 | 52.50 | 47.25 | 47.77 | 47.77 | -2.97% | 2,230,239 |
| Jan 27, 2026 | 48.01 | 49.23 | 47.30 | 49.23 | 49.23 | 10.01% | 510,521 |
| Jan 26, 2026 | 40.65 | 44.75 | 40.65 | 44.75 | 44.75 | 10.00% | 1,177,671 |
| Jan 23, 2026 | 40.50 | 41.00 | 40.20 | 40.68 | 40.68 | -0.10% | 160,257 |
| Jan 22, 2026 | 41.20 | 41.20 | 40.20 | 40.72 | 40.72 | -0.02% | 178,740 |
| Jan 21, 2026 | 41.40 | 41.80 | 40.40 | 40.73 | 40.73 | -1.67% | 642,175 |
| Jan 20, 2026 | 40.48 | 41.69 | 40.02 | 41.42 | 41.42 | 2.32% | 803,112 |
| Jan 19, 2026 | 40.25 | 41.26 | 39.55 | 40.48 | 40.48 | 1.43% | 1,306,779 |
| Jan 16, 2026 | 38.75 | 40.75 | 38.51 | 39.91 | 39.91 | 3.64% | 2,006,465 |
| Jan 15, 2026 | 38.48 | 38.69 | 37.70 | 38.51 | 38.51 | 1.66% | 374,910 |
| Jan 14, 2026 | 38.75 | 39.25 | 37.81 | 37.88 | 37.88 | -1.48% | 559,899 |
| Jan 13, 2026 | 38.00 | 38.65 | 37.53 | 38.45 | 38.45 | 1.26% | 221,377 |
| Jan 12, 2026 | 38.26 | 38.49 | 37.25 | 37.97 | 37.97 | -1.15% | 73,065 |
| Jan 9, 2026 | 38.00 | 39.25 | 38.00 | 38.41 | 38.41 | 1.13% | 301,878 |
| Jan 8, 2026 | 38.30 | 38.60 | 37.75 | 37.98 | 37.98 | -1.22% | 187,641 |
| Jan 7, 2026 | 38.80 | 39.65 | 38.31 | 38.45 | 38.45 | -0.98% | 555,730 |
| Jan 6, 2026 | 38.60 | 39.00 | 37.75 | 38.83 | 38.83 | 0.91% | 348,361 |
| Jan 5, 2026 | 37.98 | 39.10 | 37.50 | 38.48 | 38.48 | 1.34% | 697,408 |
| Jan 2, 2026 | 36.30 | 38.16 | 36.30 | 37.97 | 37.97 | 3.24% | 751,571 |
| Jan 1, 2026 | 36.24 | 37.40 | 36.20 | 36.78 | 36.78 | 1.46% | 325,792 |
| Dec 31, 2025 | 36.00 | 36.60 | 36.00 | 36.25 | 36.25 | -0.49% | 133,084 |
| Dec 30, 2025 | 36.49 | 36.60 | 36.02 | 36.43 | 36.43 | 0.83% | 104,733 |
| Dec 29, 2025 | 36.08 | 36.75 | 35.85 | 36.13 | 36.13 | 0.19% | 309,754 |
| Dec 26, 2025 | 36.49 | 36.90 | 35.80 | 36.06 | 36.06 | -0.58% | 189,171 |
| Dec 24, 2025 | 37.50 | 38.90 | 36.00 | 36.27 | 36.27 | 0.03% | 1,167,952 |
| Dec 23, 2025 | 35.98 | 37.10 | 35.98 | 36.26 | 36.26 | 2.14% | 284,816 |
| Dec 22, 2025 | 36.05 | 36.10 | 35.45 | 35.50 | 35.50 | -1.36% | 85,801 |
| Dec 19, 2025 | 36.00 | 36.03 | 35.51 | 35.99 | 35.99 | 0.03% | 271,014 |
| Dec 18, 2025 | 36.47 | 36.75 | 35.80 | 35.98 | 35.98 | -0.88% | 230,732 |
| Dec 17, 2025 | 36.51 | 37.49 | 36.25 | 36.30 | 36.30 | -0.55% | 410,537 |
| Dec 16, 2025 | 36.10 | 37.09 | 36.00 | 36.50 | 36.50 | 1.36% | 858,565 |
| Dec 15, 2025 | 35.47 | 36.44 | 35.15 | 36.01 | 36.01 | 1.78% | 536,114 |
| Dec 12, 2025 | 34.86 | 35.95 | 34.25 | 35.38 | 35.38 | 1.06% | 993,343 |
| Dec 11, 2025 | 34.89 | 35.17 | 34.72 | 35.01 | 35.01 | 0.84% | 235,923 |
| Dec 10, 2025 | 35.00 | 35.25 | 34.60 | 34.72 | 34.72 | -0.66% | 317,024 |
| Dec 9, 2025 | 35.20 | 35.49 | 34.90 | 34.95 | 34.95 | -0.60% | 430,457 |
| Dec 8, 2025 | 35.31 | 35.75 | 35.05 | 35.16 | 35.16 | 0.46% | 497,958 |
| 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 |