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
2023-12-28 21.01 21.01 20.51 20.90 0.0M
2023-12-22 22.15 22.15 22.15 22.15 0.0M
2023-12-20 21.25 21.25 21.25 21.25 0.0M
2023-12-19 21.51 21.51 21.50 21.50 0.0M
2023-12-18 22.01 22.01 21.51 21.51 0.0M
2023-12-15 21.50 22.84 21.50 22.06 0.0M
2023-12-14 21.50 21.50 21.11 21.25 0.0M
2023-12-13 21.99 21.99 21.21 21.50 0.0M
2023-12-12 21.25 21.75 21.00 21.75 0.0M
2023-12-11 21.75 22.30 21.30 22.30 0.0M
2023-12-08 22.19 22.70 21.80 22.70 0.0M
2023-12-07 23.00 23.00 22.19 22.74 0.0M
2023-12-06 22.99 22.99 22.75 22.75 0.0M
2023-12-05 22.99 22.99 22.47 22.47 0.0M
2023-12-04 22.75 22.75 22.40 22.75 0.0M
2023-12-01 22.49 22.49 21.52 21.52 0.0M
2023-11-30 21.50 22.49 21.50 22.49 0.0M
2023-11-29 23.48 23.48 21.51 22.48 0.0M
2023-11-28 22.51 22.99 22.30 22.99 0.0M
2023-11-24 23.44 23.49 23.00 23.38 0.0M
2023-11-23 22.75 22.75 22.47 22.47 0.0M
2023-11-22 23.00 23.00 23.00 23.00 0.0M
2023-11-21 23.74 23.75 22.80 22.80 0.0M
2023-11-20 23.80 23.80 22.76 23.50 0.0M
2023-11-17 22.75 23.99 22.75 23.99 0.0M
2023-11-16 22.49 22.49 22.49 22.49 0.0M
2023-11-15 22.25 22.48 21.51 22.48 0.0M
2023-11-14 22.60 22.60 22.51 22.51 0.0M
2023-11-13 22.75 22.75 22.75 22.75 0.0M
2023-11-10 23.24 23.75 23.24 23.75 0.0M
2023-11-08 23.95 23.95 22.25 22.25 0.0M
2023-11-07 22.75 22.99 22.51 22.99 0.0M
2023-11-06 23.94 23.94 23.94 23.94 0.0M
2023-10-25 23.01 23.95 23.01 23.95 0.0M
2023-10-24 24.00 24.00 23.99 23.99 0.0M
2023-10-23 24.00 24.00 24.00 24.00 0.0M
2023-10-20 23.50 24.95 23.50 24.95 0.0M
2023-10-19 24.00 24.00 24.00 24.00 0.0M
2023-10-18 23.40 23.40 23.40 23.40 0.0M
2023-10-17 23.40 23.40 23.40 23.40 0.0M
2023-10-16 23.51 24.20 23.25 24.20 0.0M
2023-10-13 24.74 24.74 24.74 24.74 0.0M
2023-10-12 24.74 24.74 24.74 24.74 0.0M
2023-10-10 24.74 24.74 24.74 24.74 0.0M
2023-10-06 25.40 25.40 25.40 25.40 0.0M
2023-10-05 23.75 24.74 23.55 24.70 0.0M
2023-10-04 24.01 24.90 24.01 24.90 0.0M
2023-10-03 25.20 25.20 25.20 25.20 0.0M
2023-10-02 23.30 25.24 23.30 24.25 0.0M
2023-09-27 23.65 23.65 23.65 23.65 0.0M
2023-09-25 22.00 23.70 22.00 23.70 0.0M
2023-09-18 22.85 22.85 22.85 22.85 0.0M
2023-09-08 20.80 21.75 20.80 21.75 0.0M
2023-09-06 21.25 21.25 21.15 21.15 0.0M
2023-09-04 22.51 22.95 21.63 21.63 0.0M
2023-08-25 22.75 23.70 22.75 23.70 0.0M
2023-08-24 21.80 23.95 21.01 23.95 0.0M
2023-08-21 22.00 22.94 22.00 22.94 0.0M
2023-08-18 22.02 22.95 22.00 22.95 0.0M
2023-08-15 22.02 23.15 22.02 23.15 0.0M
2023-08-10 22.99 23.20 22.99 23.20 0.0M
2023-08-09 22.51 22.51 22.20 22.20 0.0M
2023-08-08 23.01 23.45 22.75 23.45 0.0M
2023-08-04 23.51 24.20 23.25 24.20 0.0M
2023-08-03 23.75 24.70 23.75 24.70 0.0M
2023-08-02 25.00 25.00 24.01 24.01 0.0M
2023-08-01 25.00 25.45 24.01 25.90 0.0M
2023-07-31 22.49 25.16 22.49 24.85 0.0M
2023-07-21 21.06 21.06 21.06 21.06 0.0M
2023-07-14 23.40 23.40 23.40 23.40 0.0M
2023-07-12 20.21 20.22 20.21 20.22 0.0M
2023-07-10 24.68 24.68 24.68 24.68 0.0M
2023-07-05 21.51 22.44 21.51 22.44 0.0M
2023-07-03 22.30 22.45 21.55 22.45 0.0M
2023-06-23 22.79 22.79 21.75 22.69 0.0M
2023-06-21 21.45 22.77 21.45 22.77 0.0M
2023-06-20 21.30 21.30 21.30 21.30 0.0M
2023-06-19 20.51 21.65 20.04 21.30 0.0M
2023-06-16 21.00 21.65 20.75 21.65 0.0M
2023-06-15 21.01 21.70 20.77 21.65 0.0M
2023-06-14 22.10 22.10 22.10 22.10 0.0M
2023-06-13 21.25 21.25 21.10 21.85 0.0M
2023-06-12 21.25 22.15 21.01 22.15 0.0M
2023-06-08 22.19 22.19 22.19 22.19 0.0M
2023-06-07 21.75 22.24 21.26 22.24 0.0M
2023-06-06 21.95 22.84 21.95 22.05 0.0M
2023-06-05 21.20 21.95 21.01 21.95 0.0M
2023-06-02 21.25 21.45 20.51 21.99 0.0M
2023-06-01 22.75 22.75 21.57 22.10 0.0M
2023-05-31 22.65 23.85 22.01 23.85 0.0M
2023-05-30 23.04 24.48 21.85 22.65 0.0M
2023-05-29 22.09 22.90 22.08 22.90 0.0M
2023-05-26 22.01 23.20 21.51 23.15 0.0M
2023-05-25 23.40 23.40 21.46 23.20 0.0M
2023-05-24 21.99 23.38 21.99 22.51 0.0M
2023-05-23 20.49 21.76 20.49 21.76 0.0M
2023-05-22 17.58 20.43 17.58 20.43 0.0M
2023-05-19 17.10 19.00 17.05 19.00 0.0M
2023-05-18 18.20 18.20 16.85 17.75 0.0M
2023-05-17 18.20 18.20 18.20 18.20 0.0M
2023-05-12 18.00 18.19 18.19 18.00 0.0M
2023-05-11 18.19 18.19 18.19 18.19 0.0M
2023-05-08 17.51 18.50 17.25 17.99 0.0M
2023-05-05 18.50 18.50 18.50 18.50 0.0M
2023-05-04 18.68 18.45 18.45 18.68 0.0M
2023-05-03 18.45 18.45 18.45 17.52 0.0M
2023-05-02 17.75 18.45 17.75 18.45 0.0M
2023-04-28 18.79 18.79 18.79 18.79 0.0M
2023-04-27 18.50 18.50 18.50 18.50 0.0M
2023-04-26 18.80 18.80 18.50 18.50 0.0M
2023-04-17 18.05 18.90 18.00 18.90 0.0M
2023-04-07 18.50 18.95 18.50 18.95 0.0M
2023-03-29 18.10 18.79 17.49 18.79 0.0M
2023-03-27 18.90 18.90 18.90 18.90 0.0M
2023-03-21 18.85 18.85 18.85 18.85 0.0M
2023-03-15 18.94 18.94 18.85 18.85 0.0M
2023-03-14 18.01 18.99 17.76 18.20 0.0M
2023-03-10 18.10 18.98 18.10 18.99 0.0M
2023-03-09 17.50 18.65 17.50 18.65 0.0M
2023-03-08 17.50 17.50 17.50 17.50 0.0M
2023-03-07 18.35 18.35 18.35 18.35 0.0M
2023-03-03 18.25 18.25 18.25 18.25 0.0M
2023-03-02 17.53 18.95 17.53 17.80 0.0M
2023-03-01 18.00 18.95 18.00 18.95 0.0M
2023-02-28 18.60 18.70 18.60 18.70 0.0M
2023-02-27 18.95 18.95 18.85 18.85 0.0M
2023-02-24 18.95 18.95 18.95 18.95 0.0M
2023-02-23 18.95 18.95 18.95 18.95 0.0M
2023-02-14 18.00 18.98 18.98 18.00 0.0M
2023-02-13 18.50 18.98 18.50 18.98 0.0M
2023-02-09 18.98 18.98 18.98 18.98 0.0M
2023-02-08 18.60 18.60 18.51 18.51 0.0M
2023-02-07 18.60 18.60 18.60 18.60 0.0M
2023-02-06 18.89 18.89 18.89 18.89 0.0M
2023-02-03 18.01 18.90 18.01 18.90 0.0M
2023-02-02 18.99 19.10 19.10 18.99 0.0M
2023-02-01 18.80 19.10 18.80 19.10 0.0M
2023-01-30 18.95 18.99 18.95 18.99 0.0M
2023-01-27 18.40 18.80 18.80 18.70 0.0M
2023-01-20 18.85 18.85 18.80 18.80 0.0M
2023-01-19 18.70 18.70 18.60 18.60 0.0M
2023-01-18 18.75 18.75 18.65 18.65 0.0M
2023-01-03 17.80 18.20 17.75 18.20 0.0M
2023-01-02 18.25 18.25 18.01 18.01 0.0M