Al-Khair Gadoon Limited (PSX:AKGL)
Pakistan
· Delayed Price · Currency is PKR 55.55
0.00 (0.00%)
At close: Mar 3, 2026
Al-Khair Gadoon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 59.00 | 59.00 | 59.00 | 55.55 | 55.55 | - | 2 |
| Feb 25, 2026 | 60.00 | 60.00 | 58.00 | 55.55 | 55.55 | - | 8 |
| Feb 20, 2026 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - | 5 |
| Feb 18, 2026 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - | 5 |
| Feb 11, 2026 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - | 1 |
| Feb 10, 2026 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - | 237 |
| Feb 9, 2026 | 50.31 | 61.11 | 50.31 | 55.55 | 55.55 | - | 299 |
| Feb 4, 2026 | 59.00 | 59.00 | 57.99 | 55.55 | 55.55 | - | 84 |
| Feb 3, 2026 | 55.55 | 57.98 | 55.55 | 55.55 | 55.55 | - | 252 |
| Feb 2, 2026 | 62.99 | 62.99 | 54.22 | 55.55 | 55.55 | -7.79% | 1,314 |
| Jan 30, 2026 | 57.00 | 63.29 | 57.00 | 60.24 | 60.24 | - | 44 |
| Jan 28, 2026 | 54.51 | 63.99 | 54.51 | 60.24 | 60.24 | - | 312 |
| Jan 27, 2026 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | - | 4 |
| Jan 26, 2026 | 57.00 | 59.50 | 54.40 | 60.24 | 60.24 | - | 366 |
| Jan 23, 2026 | 60.24 | 64.00 | 60.24 | 60.24 | 60.24 | - | 24 |
| Jan 22, 2026 | 59.00 | 60.00 | 59.00 | 60.24 | 60.24 | - | 23 |
| Jan 21, 2026 | 56.00 | 60.00 | 54.60 | 60.24 | 60.24 | - | 309 |
| Jan 20, 2026 | 54.51 | 64.00 | 54.51 | 60.24 | 60.24 | - | 123 |
| Jan 19, 2026 | 62.99 | 62.99 | 54.40 | 60.24 | 60.24 | - | 371 |
| Jan 16, 2026 | 63.49 | 63.49 | 63.49 | 60.24 | 60.24 | - | 10 |
| Jan 15, 2026 | 64.00 | 64.00 | 55.00 | 60.24 | 60.24 | - | 126 |
| Jan 13, 2026 | 52.01 | 62.00 | 51.20 | 60.24 | 60.24 | 6.34% | 708 |
| Jan 12, 2026 | 56.65 | 56.66 | 56.65 | 56.65 | 56.65 | -0.25% | 600 |
| Jan 9, 2026 | 61.10 | 61.10 | 61.10 | 56.79 | 56.79 | - | 20 |
| Jan 8, 2026 | 62.00 | 62.00 | 55.25 | 56.79 | 56.79 | -0.37% | 508 |
| Jan 7, 2026 | 62.00 | 62.00 | 60.90 | 57.00 | 57.00 | - | 226 |
| Jan 6, 2026 | 52.26 | 61.99 | 52.26 | 57.00 | 57.00 | - | 213 |
| Jan 5, 2026 | 56.00 | 62.00 | 55.00 | 57.00 | 57.00 | - | 314 |
| Dec 31, 2025 | 56.00 | 61.00 | 55.00 | 57.00 | 57.00 | - | 396 |
| Dec 30, 2025 | 62.00 | 62.00 | 55.15 | 57.00 | 57.00 | - | 101 |
| Dec 29, 2025 | 56.50 | 57.00 | 56.50 | 57.00 | 57.00 | 1.33% | 1,158 |
| Dec 26, 2025 | 54.99 | 59.50 | 54.99 | 56.25 | 56.25 | -7.94% | 741 |
| Dec 24, 2025 | 63.99 | 63.99 | 63.99 | 61.10 | 61.10 | - | 1 |
| Dec 23, 2025 | 55.04 | 55.04 | 55.04 | 61.10 | 61.10 | - | 129 |
| Dec 19, 2025 | 61.00 | 64.50 | 55.11 | 61.10 | 61.10 | - | 245 |
| Dec 18, 2025 | 57.00 | 62.96 | 55.01 | 61.10 | 61.10 | - | 23 |
| Dec 17, 2025 | 61.10 | 61.10 | 55.10 | 61.10 | 61.10 | - | 117 |
| Dec 16, 2025 | 54.01 | 63.00 | 54.00 | 61.10 | 61.10 | 3.38% | 660 |
| Dec 15, 2025 | 55.25 | 64.90 | 55.25 | 59.10 | 59.10 | - | 157 |
| Dec 12, 2025 | 59.54 | 64.00 | 55.01 | 59.10 | 59.10 | - | 59 |
| Dec 11, 2025 | 59.50 | 59.50 | 55.00 | 59.10 | 59.10 | 7.36% | 986 |
| Dec 10, 2025 | 54.00 | 54.50 | 54.00 | 55.05 | 55.05 | - | 21 |
| Dec 9, 2025 | 54.00 | 54.00 | 54.00 | 55.05 | 55.05 | - | 200 |
| Dec 5, 2025 | 54.01 | 54.01 | 54.01 | 55.05 | 55.05 | - | 1 |
| Dec 4, 2025 | 59.18 | 59.18 | 59.18 | 55.05 | 55.05 | - | 1 |
| Dec 2, 2025 | 59.20 | 59.20 | 59.00 | 55.05 | 55.05 | - | 74 |
| Dec 1, 2025 | 58.95 | 58.95 | 58.95 | 55.05 | 55.05 | - | 50 |
| Nov 28, 2025 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - | 5 |
| Nov 27, 2025 | 58.98 | 58.98 | 55.00 | 55.05 | 55.05 | -6.66% | 984 |
| Nov 26, 2025 | 55.00 | 58.99 | 55.00 | 58.98 | 58.98 | 9.22% | 803 |
| Nov 21, 2025 | 55.01 | 55.01 | 54.00 | 54.00 | 54.00 | -9.91% | 1,702 |
| Nov 19, 2025 | 65.05 | 66.00 | 54.60 | 59.94 | 59.94 | -1.15% | 2,714 |
| Nov 18, 2025 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - | 30 |
| Nov 17, 2025 | 58.00 | 64.90 | 58.00 | 60.64 | 60.64 | -5.65% | 905 |
| Nov 14, 2025 | 66.55 | 66.55 | 60.51 | 64.27 | 64.27 | 6.23% | 1,217 |
| Nov 13, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 10.00% | 4,173 |
| Nov 12, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.92% | 500 |
| Nov 6, 2025 | 53.01 | 55.55 | 53.01 | 55.51 | 55.51 | - | 83 |
| Nov 5, 2025 | 50.01 | 61.00 | 50.01 | 55.51 | 55.51 | - | 9 |
| Nov 3, 2025 | 50.03 | 56.05 | 50.03 | 55.51 | 55.51 | - | 291 |
| Oct 31, 2025 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - | 400 |
| Oct 30, 2025 | 55.61 | 55.61 | 55.61 | 55.51 | 55.51 | - | 1 |
| Oct 28, 2025 | 60.37 | 61.00 | 55.50 | 55.51 | 55.51 | -8.05% | 585 |
| Oct 27, 2025 | 55.00 | 60.50 | 55.00 | 60.37 | 60.37 | 9.76% | 4,317 |
| Oct 24, 2025 | 57.99 | 58.00 | 50.00 | 55.00 | 55.00 | 3.52% | 2,730 |
| Oct 23, 2025 | 53.13 | 57.99 | 48.01 | 53.13 | 53.13 | - | 14 |
| Oct 22, 2025 | 52.00 | 53.00 | 52.00 | 53.13 | 53.13 | - | 145 |
| Oct 21, 2025 | 50.00 | 53.00 | 50.00 | 53.13 | 53.13 | - | 6 |
| Oct 20, 2025 | 53.10 | 54.00 | 53.10 | 53.13 | 53.13 | 0.06% | 522 |
| Oct 17, 2025 | 50.21 | 53.10 | 50.21 | 53.10 | 53.10 | -1.88% | 154,748 |
| Oct 16, 2025 | 48.81 | 57.75 | 48.81 | 54.12 | 54.12 | - | 293 |
| Oct 15, 2025 | 50.01 | 58.00 | 50.01 | 54.12 | 54.12 | - | 101 |
| Oct 13, 2025 | 54.12 | 55.02 | 54.12 | 54.12 | 54.12 | - | 21 |
| Oct 10, 2025 | 54.50 | 58.00 | 52.60 | 54.12 | 54.12 | -6.69% | 657 |
| Oct 9, 2025 | 55.00 | 55.00 | 55.00 | 58.00 | 58.00 | - | 1 |
| Oct 7, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 2 |
| Oct 6, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 2 |
| Oct 3, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 1 |
| Oct 2, 2025 | 50.21 | 60.00 | 50.21 | 58.00 | 58.00 | 4.13% | 447 |
| Oct 1, 2025 | 50.20 | 57.00 | 50.20 | 55.70 | 55.70 | - | 6 |
| Sep 30, 2025 | 57.80 | 57.80 | 57.30 | 55.70 | 55.70 | - | 274 |
| Sep 29, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - | 800 |
| Sep 26, 2025 | 56.00 | 56.00 | 51.27 | 55.70 | 55.70 | 8.64% | 3,033 |
| Sep 25, 2025 | 49.60 | 55.00 | 49.60 | 51.27 | 51.27 | -6.87% | 1,001 |
| Sep 19, 2025 | 56.00 | 56.00 | 55.00 | 55.05 | 55.05 | -0.81% | 1,568 |
| Sep 18, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | 30 |
| Sep 17, 2025 | 56.00 | 57.00 | 56.00 | 55.50 | 55.50 | - | 327 |
| Sep 16, 2025 | 56.63 | 59.00 | 55.50 | 55.50 | 55.50 | -2.01% | 2,977 |
| Sep 15, 2025 | 59.00 | 59.00 | 53.20 | 56.64 | 56.64 | -4.00% | 760 |
| Sep 12, 2025 | 59.93 | 59.93 | 59.00 | 59.00 | 59.00 | -1.57% | 1,126 |
| Sep 11, 2025 | 49.60 | 60.56 | 49.60 | 59.94 | 59.94 | 8.88% | 1,355 |
| Sep 10, 2025 | 55.05 | 56.50 | 55.05 | 55.05 | 55.05 | - | 443 |
| Sep 9, 2025 | 55.00 | 55.06 | 52.76 | 55.05 | 55.05 | -5.41% | 1,949 |
| Sep 8, 2025 | 62.38 | 62.38 | 56.71 | 58.20 | 58.20 | -7.63% | 6,187 |
| Sep 5, 2025 | 68.25 | 68.25 | 56.93 | 63.01 | 63.01 | -0.40% | 1,178 |
| Sep 3, 2025 | 64.13 | 64.13 | 58.25 | 63.26 | 63.26 | 8.51% | 1,731 |