Al-Khair Gadoon Limited (PSX:AKGL)
Pakistan
· Delayed Price · Currency is PKR 55.05
0.00 (0.00%)
At close: Dec 5, 2025
Al-Khair Gadoon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2025 | 58.30 | 58.30 | 57.99 | 58.30 | 58.30 | 10.00% | 4,231 |
| Sep 1, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 181 |
| Aug 29, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 24 |
| Aug 28, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 14 |
| Aug 27, 2025 | 52.36 | 53.00 | 52.36 | 53.00 | 53.00 | -4.06% | 505 |
| Aug 25, 2025 | 51.51 | 56.49 | 51.51 | 55.24 | 55.24 | - | 196 |
| Aug 22, 2025 | 55.41 | 55.41 | 51.00 | 55.24 | 55.24 | -0.31% | 115 |
| Aug 21, 2025 | 55.49 | 55.50 | 52.00 | 55.41 | 55.41 | -1.91% | 960 |
| Aug 20, 2025 | 56.50 | 56.50 | 53.51 | 56.49 | 56.49 | - | 61 |
| Aug 19, 2025 | 51.04 | 58.74 | 51.04 | 56.49 | 56.49 | 1.88% | 656 |
| Aug 18, 2025 | 55.51 | 55.51 | 55.51 | 55.45 | 55.45 | - | 26 |
| Aug 15, 2025 | 55.50 | 55.50 | 51.01 | 55.45 | 55.45 | 0.60% | 450 |
| Aug 12, 2025 | 55.51 | 58.75 | 55.30 | 55.12 | 55.12 | - | 200 |
| Aug 8, 2025 | 55.50 | 55.50 | 55.50 | 55.12 | 55.12 | - | 300 |
| Aug 7, 2025 | 51.30 | 58.98 | 51.30 | 55.12 | 55.12 | -3.30% | 4,240 |
| Aug 6, 2025 | 57.02 | 57.50 | 57.02 | 57.00 | 57.00 | - | 201 |
| Aug 5, 2025 | 57.01 | 59.45 | 57.00 | 57.00 | 57.00 | - | 1,506 |
| Aug 4, 2025 | 57.00 | 61.00 | 57.00 | 57.00 | 57.00 | - | 103 |
| Aug 1, 2025 | 57.16 | 57.20 | 57.00 | 57.00 | 57.00 | -0.28% | 4,003 |
| Jul 31, 2025 | 59.99 | 59.99 | 56.92 | 57.16 | 57.16 | 0.46% | 385 |
| Jul 30, 2025 | 56.95 | 59.98 | 56.90 | 56.90 | 56.90 | - | 276 |
| Jul 29, 2025 | 68.75 | 68.75 | 56.25 | 56.90 | 56.90 | -8.96% | 3,769 |
| Jul 28, 2025 | 61.74 | 63.00 | 61.74 | 62.50 | 62.50 | 4.11% | 1,136 |
| Jul 25, 2025 | 60.04 | 63.00 | 60.03 | 60.03 | 60.03 | - | 27 |
| Jul 24, 2025 | 57.51 | 67.00 | 57.51 | 60.03 | 60.03 | -5.46% | 1,805 |
| Jul 23, 2025 | 57.50 | 67.00 | 57.50 | 63.50 | 63.50 | - | 204 |
| Jul 22, 2025 | 63.50 | 63.50 | 57.61 | 63.50 | 63.50 | - | 306 |
| Jul 21, 2025 | 60.16 | 64.85 | 60.16 | 63.50 | 63.50 | 5.53% | 1,733 |
| Jul 18, 2025 | 56.00 | 56.00 | 55.26 | 60.17 | 60.17 | - | 79 |
| Jul 17, 2025 | 60.99 | 61.00 | 57.20 | 60.17 | 60.17 | 5.56% | 651 |
| Jul 16, 2025 | 57.00 | 61.50 | 52.01 | 57.00 | 57.00 | - | 140 |
| Jul 15, 2025 | 60.08 | 65.50 | 57.00 | 57.00 | 57.00 | -5.13% | 1,924 |
| Jul 14, 2025 | 64.60 | 64.60 | 59.55 | 60.08 | 60.08 | -7.14% | 1,787 |
| Jul 11, 2025 | 65.40 | 71.44 | 60.55 | 64.70 | 64.70 | -1.01% | 2,516 |
| Jul 10, 2025 | 64.00 | 69.42 | 64.00 | 65.36 | 65.36 | 3.04% | 689 |
| Jul 9, 2025 | 63.44 | 63.44 | 63.00 | 63.43 | 63.43 | 9.38% | 664 |
| Jul 8, 2025 | 55.28 | 58.00 | 55.28 | 57.99 | 57.99 | 4.90% | 521 |
| Jul 7, 2025 | 55.72 | 55.72 | 50.15 | 55.28 | 55.28 | -0.79% | 1,588 |
| Jul 4, 2025 | 54.00 | 56.49 | 53.99 | 55.72 | 55.72 | 8.47% | 650 |
| Jul 2, 2025 | 55.99 | 56.00 | 55.99 | 51.37 | 51.37 | - | 101 |
| Jul 1, 2025 | 55.00 | 55.00 | 54.75 | 51.37 | 51.37 | - | 21 |
| Jun 30, 2025 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | - | 1 |
| Jun 27, 2025 | 56.00 | 56.00 | 53.99 | 51.37 | 51.37 | - | 227 |
| Jun 26, 2025 | 51.37 | 53.70 | 46.41 | 51.37 | 51.37 | - | 46 |
| Jun 25, 2025 | 42.46 | 51.90 | 42.46 | 51.37 | 51.37 | 8.88% | 836 |
| Jun 24, 2025 | 51.90 | 51.90 | 42.51 | 47.18 | 47.18 | - | 267 |
| Jun 23, 2025 | 43.01 | 51.90 | 43.01 | 47.18 | 47.18 | - | 471 |