AKD Securities

AKDS
🏛️ pakistan →
37.43
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 18.50 18.50 18.50 18.50 0.0M
2022-12-28 19.48 19.49 17.76 17.85 0.0M
2022-12-23 19.40 19.20 19.20 19.40 0.0M
2022-12-22 18.06 19.20 18.02 19.20 0.0M
2022-12-20 18.00 19.45 18.00 19.45 0.0M
2022-12-15 18.26 19.44 18.25 19.44 0.0M
2022-12-13 18.55 18.75 18.55 18.75 0.0M
2022-12-12 19.40 19.40 19.40 19.44 0.0M
2022-12-09 18.35 19.30 18.35 19.30 0.0M
2022-12-08 18.26 18.26 18.26 18.26 0.0M
2022-12-07 18.50 18.50 18.50 18.50 0.0M
2022-12-06 19.01 19.60 18.51 18.51 0.0M
2022-12-01 19.25 20.24 19.20 20.15 0.0M
2022-11-29 19.95 19.95 19.95 19.95 0.0M
2022-11-28 19.52 19.52 19.51 19.51 0.0M
2022-11-25 20.50 20.50 20.40 20.45 0.0M
2022-11-24 19.72 20.49 19.72 20.49 0.0M
2022-11-23 19.70 20.75 19.56 20.00 0.0M
2022-11-18 20.98 20.98 19.50 20.75 0.0M
2022-11-17 20.10 20.10 20.10 20.10 0.0M
2022-11-16 20.49 20.75 20.49 20.75 0.0M
2022-11-10 20.10 20.30 20.00 20.30 0.0M
2022-11-07 20.44 20.44 20.44 20.44 0.0M
2022-11-04 20.01 20.95 19.50 19.50 0.0M
2022-11-03 21.87 21.87 20.25 20.25 0.0M
2022-11-02 20.49 21.89 20.49 20.90 0.1M
2022-10-31 20.37 20.37 20.37 20.37 0.0M
2022-10-27 20.02 20.85 19.33 20.48 0.0M
2022-10-26 20.76 21.44 20.31 20.88 0.0M
2022-10-25 21.98 21.98 21.00 21.95 0.0M
2022-10-24 21.45 21.45 21.01 21.01 0.0M
2022-10-21 22.19 22.19 22.19 22.19 0.0M
2022-10-20 22.15 22.15 22.15 22.15 0.0M
2022-10-18 21.51 22.48 21.05 22.20 0.0M
2022-10-17 21.75 22.35 21.75 22.35 0.0M
2022-10-14 21.75 22.73 21.75 22.73 0.0M
2022-10-12 22.01 22.01 22.01 22.01 0.0M
2022-10-10 22.11 22.34 22.34 22.11 0.0M
2022-10-07 23.55 23.55 22.34 22.34 0.0M
2022-10-05 24.51 25.25 24.00 24.15 0.0M
2022-10-04 24.82 25.98 24.71 24.90 0.0M
2022-09-29 24.88 26.49 24.88 26.49 0.0M
2022-09-28 24.85 26.74 24.85 26.74 0.0M
2022-09-23 26.49 26.49 26.49 26.49 0.0M
2022-09-22 24.91 26.70 24.91 26.70 0.0M
2022-09-19 24.52 26.89 24.52 26.89 0.0M
2022-09-15 25.75 26.94 24.99 26.25 0.0M
2022-09-14 26.00 26.94 26.00 26.94 0.0M
2022-09-13 26.40 26.40 25.61 26.40 0.0M
2022-09-12 27.00 27.99 26.19 26.19 0.0M
2022-09-09 28.44 28.44 26.05 27.75 0.0M
2022-09-08 27.00 28.45 27.00 27.20 0.0M
2022-09-07 27.00 28.45 27.00 28.45 0.0M
2022-09-06 28.45 28.45 28.45 28.45 0.0M
2022-09-05 27.05 28.50 27.02 27.50 0.0M
2022-09-01 27.36 28.64 27.36 28.40 0.0M
2022-08-31 27.02 28.89 27.01 28.80 0.0M
2022-08-23 28.70 28.70 28.70 28.70 0.0M
2022-08-22 27.61 27.65 27.48 27.60 0.0M
2022-08-19 29.70 29.70 29.70 29.70 0.0M
2022-08-18 29.45 29.45 28.10 28.50 0.0M
2022-08-17 28.10 28.10 28.10 27.52 0.0M
2022-08-16 28.10 28.50 28.10 28.10 0.0M
2022-08-15 29.10 29.10 27.80 28.50 0.0M
2022-08-12 31.48 32.75 29.57 29.57 0.1M
2022-08-11 36.89 37.00 31.93 31.93 0.1M
2022-08-10 34.32 37.49 34.23 34.51 0.0M
2022-08-05 36.82 39.60 36.82 36.82 0.0M
2022-08-04 41.95 41.95 38.55 39.80 0.0M
2022-08-03 40.94 40.94 38.35 40.75 0.0M
2022-08-02 41.45 41.45 41.45 41.45 0.0M
2022-08-01 38.99 39.00 36.80 38.75 0.1M
2022-07-29 35.95 39.90 35.95 37.00 0.0M
2022-07-18 38.84 38.84 38.84 38.84 0.0M
2022-07-15 36.46 39.34 36.45 36.45 0.0M
2022-07-14 39.40 39.40 39.40 39.40 0.0M
2022-07-13 38.00 38.00 38.00 38.00 0.0M
2022-07-05 36.98 36.98 36.98 36.98 0.0M
2022-07-04 40.31 40.31 35.74 35.76 0.0M
2022-06-28 38.60 38.60 38.60 38.60 0.0M
2022-06-27 36.49 37.35 36.49 37.35 0.0M
2022-06-24 38.00 38.00 38.00 38.00 0.0M
2022-06-23 39.80 39.80 34.72 36.88 0.0M
2022-06-17 40.00 40.00 35.62 37.50 0.0M
2022-06-16 38.50 38.50 38.50 38.50 0.0M
2022-06-15 39.00 39.00 35.20 37.00 0.0M
2022-06-14 38.75 38.75 34.85 36.99 0.0M
2022-06-13 36.60 37.70 35.00 36.98 0.0M
2022-06-10 38.59 39.87 35.09 35.09 0.0M
2022-06-09 36.60 37.99 35.50 37.70 0.0M
2022-06-07 36.50 36.50 35.74 35.74 0.0M
2022-06-06 34.43 34.49 34.43 34.49 0.0M
2022-06-03 35.04 35.04 35.04 35.04 0.0M
2022-06-02 38.40 38.40 33.29 37.88 0.0M
2022-06-01 37.89 37.89 34.00 37.65 0.0M
2022-05-31 39.98 39.98 35.47 36.75 0.0M
2022-05-30 35.99 38.90 35.99 38.34 0.0M
2022-05-27 38.83 38.90 38.83 38.90 0.0M
2022-05-23 43.99 43.99 43.99 43.99 0.0M
2022-05-19 42.44 42.44 42.44 42.44 0.0M
2022-05-11 41.88 41.88 37.66 41.33 0.0M
2022-04-28 42.49 42.49 37.00 41.44 0.0M
2022-04-27 39.95 39.95 39.95 39.95 0.0M
2022-04-26 37.50 38.90 37.50 38.90 0.0M
2022-04-25 39.76 39.76 34.26 39.44 0.0M
2022-04-22 39.99 39.99 34.66 36.99 0.0M
2022-04-21 37.46 37.46 37.46 37.46 0.0M
2022-04-18 40.49 40.49 40.49 40.49 0.0M
2022-04-15 40.99 40.99 38.00 38.00 0.0M
2022-04-14 39.89 39.89 39.89 39.89 0.0M
2022-04-13 39.96 40.47 35.50 38.80 0.0M
2022-04-12 39.90 39.90 36.08 38.87 0.0M
2022-04-11 37.80 39.97 37.47 39.00 0.0M
2022-04-08 40.50 40.50 40.50 40.15 0.0M
2022-04-04 40.50 40.50 40.50 40.50 0.0M
2022-04-01 38.41 40.89 38.00 39.89 0.0M
2022-03-30 40.00 40.00 40.00 40.00 0.0M
2022-03-29 37.95 38.97 37.93 38.97 0.0M
2022-03-21 41.00 41.00 41.00 38.00 0.0M
2022-03-18 38.00 39.98 38.00 39.98 0.0M
2022-03-17 40.70 40.70 40.70 40.70 0.0M
2022-03-16 40.00 40.00 40.00 40.00 0.0M
2022-03-15 38.39 40.49 38.39 38.39 0.0M
2022-03-14 41.50 41.50 41.50 41.50 0.0M
2022-03-10 39.49 39.49 39.49 39.49 0.0M
2022-03-09 36.95 38.98 36.86 36.86 0.0M
2022-03-08 37.00 39.84 37.00 39.84 0.0M
2022-03-07 37.92 39.99 37.92 39.99 0.0M
2022-03-03 40.99 40.99 40.99 40.99 0.0M
2022-03-01 41.99 41.99 40.00 40.00 0.0M
2022-02-28 41.69 41.69 39.00 40.84 0.0M
2022-02-25 41.93 41.93 39.94 39.94 0.0M
2022-02-24 39.06 40.99 39.04 39.04 0.0M
2022-02-23 42.20 42.20 42.20 42.20 0.0M
2022-02-22 41.00 42.89 39.10 40.85 0.0M
2022-02-21 40.00 41.90 40.00 41.48 0.0M
2022-02-17 43.20 43.20 40.08 42.40 0.0M
2022-02-16 41.25 42.89 40.01 41.89 0.0M
2022-02-15 43.99 43.99 41.50 42.40 0.0M
2022-02-14 41.00 43.00 41.00 41.75 0.0M
2022-02-11 43.79 44.50 40.12 43.99 0.0M
2022-02-10 43.80 43.80 40.52 42.73 0.0M
2022-02-09 44.00 44.00 40.11 42.98 0.0M
2022-02-08 44.84 44.84 41.00 43.00 0.0M
2022-02-07 41.50 43.94 41.50 43.94 0.0M
2022-02-04 44.69 44.69 41.50 43.70 0.0M
2022-02-03 44.45 44.45 42.00 42.48 0.0M
2022-02-02 43.99 43.99 40.16 42.00 0.0M
2022-02-01 41.00 42.00 40.25 42.00 0.0M
2022-01-31 42.94 42.94 42.94 42.94 0.0M
2022-01-28 45.89 45.89 40.11 40.93 0.0M
2022-01-27 46.00 46.00 43.00 43.00 0.0M
2022-01-26 44.99 44.99 44.99 44.99 0.0M
2022-01-25 41.44 43.73 41.44 42.59 0.0M
2022-01-24 44.80 44.80 44.80 44.80 0.0M
2022-01-21 42.84 43.98 42.84 43.98 0.0M
2022-01-20 40.31 41.74 40.23 41.69 0.0M
2022-01-19 43.49 43.49 43.49 43.49 0.0M
2022-01-18 41.50 42.50 41.50 42.42 0.0M
2022-01-17 40.02 41.50 40.02 41.44 0.0M
2022-01-12 43.00 43.00 43.00 43.00 0.0M
2022-01-11 42.00 42.49 39.10 40.62 0.0M
2022-01-10 40.51 41.50 40.50 41.50 0.0M
2022-01-07 42.50 42.50 42.50 42.50 0.0M
2022-01-06 40.01 41.80 40.00 40.60 0.0M
2022-01-05 40.16 42.98 40.00 42.90 0.0M
2022-01-04 40.02 42.99 40.02 42.99 0.0M
2022-01-03 40.56 42.98 40.55 42.89 0.0M