AKD Securities Limited (PSX:AKDSL)
Pakistan
· Delayed Price · Currency is PKR 34.17
-0.22 (-0.64%)
At close: Apr 28, 2026
AKD Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 34.41 | 35.50 | 34.03 | 34.39 | 34.39 | -1.40% | 142,793 |
| Apr 24, 2026 | 35.19 | 35.50 | 34.01 | 34.88 | 34.88 | -1.91% | 340,783 |
| Apr 23, 2026 | 36.10 | 36.80 | 35.26 | 35.56 | 35.56 | -1.25% | 137,424 |
| Apr 22, 2026 | 37.00 | 37.00 | 36.00 | 36.01 | 36.01 | -1.45% | 97,958 |
| Apr 21, 2026 | 36.51 | 37.54 | 36.42 | 36.54 | 36.54 | -1.00% | 233,701 |
| Apr 20, 2026 | 37.00 | 37.85 | 35.75 | 36.91 | 36.91 | -0.70% | 595,851 |
| Apr 17, 2026 | 36.48 | 38.10 | 36.05 | 37.17 | 37.17 | 3.88% | 837,152 |
| Apr 16, 2026 | 36.00 | 37.00 | 35.40 | 35.78 | 35.78 | -0.33% | 394,243 |
| Apr 15, 2026 | 35.60 | 36.90 | 35.55 | 35.90 | 35.90 | 2.25% | 524,466 |
| Apr 14, 2026 | 33.63 | 35.69 | 33.00 | 35.11 | 35.11 | 7.67% | 270,605 |
| Apr 13, 2026 | 34.25 | 34.45 | 32.55 | 32.61 | 32.61 | -7.04% | 179,525 |
| Apr 10, 2026 | 33.66 | 35.40 | 33.66 | 35.08 | 35.08 | 3.21% | 539,337 |
| Apr 9, 2026 | 34.98 | 34.98 | 33.75 | 33.99 | 33.99 | -2.86% | 230,873 |
| Apr 8, 2026 | 33.51 | 35.08 | 33.51 | 34.99 | 34.99 | 9.72% | 825,080 |
| Apr 7, 2026 | 31.73 | 32.00 | 30.75 | 31.89 | 31.89 | 1.82% | 81,216 |
| Apr 6, 2026 | 31.40 | 31.98 | 30.32 | 31.32 | 31.32 | 2.82% | 103,024 |
| Apr 3, 2026 | 31.01 | 31.40 | 30.43 | 30.46 | 30.46 | -3.12% | 80,532 |
| Apr 2, 2026 | 30.25 | 32.25 | 30.01 | 31.44 | 31.44 | -1.16% | 245,206 |
| Apr 1, 2026 | 30.50 | 32.05 | 29.75 | 31.81 | 31.81 | 7.83% | 284,262 |
| Mar 31, 2026 | 29.00 | 30.20 | 29.00 | 29.50 | 29.50 | 3.11% | 143,850 |
| Mar 30, 2026 | 31.25 | 31.26 | 28.25 | 28.61 | 28.61 | -7.62% | 229,660 |
| Mar 27, 2026 | 31.90 | 31.90 | 30.50 | 30.97 | 30.97 | -2.88% | 132,976 |
| Mar 26, 2026 | 33.40 | 33.40 | 31.50 | 31.89 | 31.89 | -4.83% | 227,877 |
| Mar 25, 2026 | 30.50 | 33.51 | 30.40 | 33.51 | 33.51 | 10.01% | 465,633 |
| Mar 24, 2026 | 31.00 | 31.75 | 30.25 | 30.46 | 30.46 | 2.46% | 198,582 |
| Mar 19, 2026 | 30.31 | 30.89 | 29.25 | 29.73 | 29.73 | -4.37% | 325,269 |
| Mar 18, 2026 | 30.24 | 31.25 | 30.00 | 31.09 | 31.09 | 4.19% | 146,448 |
| Mar 17, 2026 | 31.22 | 31.22 | 29.00 | 29.84 | 29.84 | -1.78% | 138,789 |
| Mar 16, 2026 | 32.49 | 32.49 | 30.04 | 30.38 | 30.38 | -5.77% | 224,555 |
| Mar 13, 2026 | 32.51 | 33.70 | 31.99 | 32.24 | 32.24 | -3.04% | 142,633 |
| Mar 12, 2026 | 34.48 | 34.48 | 32.75 | 33.25 | 33.25 | -2.00% | 145,715 |
| Mar 11, 2026 | 33.85 | 34.99 | 33.51 | 33.93 | 33.93 | 0.24% | 142,771 |
| Mar 10, 2026 | 33.00 | 34.57 | 33.00 | 33.85 | 33.85 | 7.70% | 327,015 |
| Mar 9, 2026 | 31.43 | 31.50 | 31.43 | 31.43 | 31.43 | -9.99% | 115,230 |
| Mar 6, 2026 | 36.40 | 36.40 | 34.55 | 34.92 | 34.92 | -4.22% | 105,048 |
| Mar 5, 2026 | 37.98 | 37.98 | 35.05 | 36.46 | 36.46 | 4.05% | 170,460 |
| 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 |