SUPER
WAITLIST
  1. Home
  2. Stocks
  3. AIRLINK
  4. History

AIRLINK · TECHNOLOGY & COMMUNICATION

AIRLINK share price history Air Link Communication Limited

Air Link Communication Limited (AIRLINK) has 1,276 daily sessions on file, from 22 Sep 2021 to 13 Nov 2026. The last close was Rs 113.56. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
22 Sep 2021close Rs 76.86
Last session
13 Nov 2026close Rs 113.56
Sessions on file
1,27663 months
Highest close
Rs 222.892 Jan 2025
Lowest close
Rs 18.0923 Jun 2023

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

AIRLINK month-end close

7821572322026-112021-092024-04AIRLINK month-end close
Sep 2021 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 2026113.56114.99107.588,859,2529
Oct 2026112.37121.96112.3711,744,15922
Sep 2026122.83132.64122.8312,176,78922
Aug 2026133.98138.98129.5111,223,27219
Jul 2026133.90158.71132.6429,956,78823
Jun 2026156.94166.69149.9242,169,73120
May 2026152.60152.60132.0030,438,35717
Apr 2026130.92149.05122.9733,206,45022
Mar 2026124.00160.44124.0022,964,84720
Feb 2026163.63186.30157.3916,869,32619
Jan 2026183.46191.76172.3982,177,26822
Dec 2025169.40178.04165.2539,019,40922
Nov 2025172.80189.11169.9097,206,10720
Oct 2025177.72185.99150.65111,478,62523
Sep 2025169.76173.83154.5392,013,87222
Aug 2025149.60170.24137.8182,338,43820
Jul 2025138.98154.26138.0424,623,89623
Jun 2025152.64158.12131.2723,802,17819
May 2025156.12164.83127.2730,822,06120
Apr 2025152.12183.77152.1235,696,02120
Mar 2025173.68184.71173.6824,283,59719
Feb 2025187.09192.46184.4924,353,85019
Jan 2025196.38222.89189.6482,673,83723
Dec 2024220.00220.00142.47196,356,59021
Nov 2024136.34136.34124.0158,933,32821
Oct 2024121.77145.24121.77122,718,88023
Sep 2024130.16143.21124.54118,582,77920
Aug 2024147.67147.67103.79246,319,62621
Jul 2024102.15111.3087.65189,763,07021
Jun 202488.8389.7573.70152,049,96417
May 202476.6176.6168.61128,359,69621
Apr 202473.0680.9660.93216,264,20318
Mar 202461.7665.7559.05151,123,30721
Feb 202459.5961.4953.87131,495,08519
Jan 202457.1365.1153.94187,806,48523
Dec 202360.7671.1349.50183,913,24920
Nov 202357.5862.7537.47222,844,10721
Oct 202337.5337.8623.63116,107,86122
Sep 202323.6224.1322.0018,860,49620
Aug 202321.6626.6721.6642,284,78622
Jul 202325.1228.2121.3273,211,52620
Jun 202319.8321.9218.0925,708,28419
May 202321.1322.3018.2895,427,50022
Apr 202318.9919.2418.102,708,50016
Mar 202320.2321.4119.337,975,50022
Feb 202321.4023.8421.404,182,50020
Jan 202323.6928.8821.325,679,00022
Dec 202229.5829.5825.5216,655,50022
Nov 202228.9635.9028.969,431,00021
Oct 202234.5637.4433.3819,179,00021
Sep 202236.1737.3733.063,267,50022
Aug 202237.0139.5635.503,334,50020
Jul 202235.5340.0135.16848,00018
Jun 202240.3941.0937.757,540,50022
May 202240.1244.2736.947,420,50018
Apr 202244.8854.7744.883,429,00020
Mar 202253.9357.2352.601,594,00022
Feb 202256.8760.6454.754,652,50020
Jan 202256.0062.7954.062,784,00021
Dec 202158.0662.4352.906,190,50023
Nov 202159.9266.6559.3326,325,50022
Oct 202163.0372.7661.705,021,50020
Sep 202172.0776.8771.8923,246,5007

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 2026113.56-0.39%314,629
12 Nov 2026114.01-0.85%628,344
11 Nov 2026114.99+0.36%632,914
10 Nov 2026114.58+1.88%909,927
6 Nov 2026112.47-0.87%1,622,734
5 Nov 2026113.46+0.50%1,129,055
4 Nov 2026112.90+4.95%2,496,829
3 Nov 2026107.58-0.88%693,015
2 Nov 2026108.53-3.42%431,805
30 Oct 2026112.37-2.38%801,105
29 Oct 2026115.11-0.73%452,239
28 Oct 2026115.96-1.35%2,000,954
27 Oct 2026117.55+2.41%1,040,418
26 Oct 2026114.78-1.17%592,004
23 Oct 2026116.14-1.93%136,416
22 Oct 2026118.43+1.12%1,201,493
21 Oct 2026117.12+0.12%93,782
20 Oct 2026116.98-0.27%244,533
19 Oct 2026117.30-1.05%274,708
16 Oct 2026118.54-0.34%97,830
15 Oct 2026118.94+0.35%678,752
14 Oct 2026118.52-0.46%204,468
13 Oct 2026119.07+0.92%210,521
12 Oct 2026117.99-0.50%925,171
9 Oct 2026118.58-0.50%249,238
8 Oct 2026119.18-1.14%385,121
7 Oct 2026120.55-1.16%271,657
6 Oct 2026121.96+5.02%483,781
5 Oct 2026116.13-3.47%676,019
2 Oct 2026120.30-0.53%331,295
1 Oct 2026120.94-1.54%392,654
30 Sep 2026122.83-1.05%805,325
29 Sep 2026124.13-2.95%2,465,526
28 Sep 2026127.90+1.80%312,221
25 Sep 2026125.64-0.47%346,334
24 Sep 2026126.23-1.27%150,518
23 Sep 2026127.85+0.09%245,032
22 Sep 2026127.74+0.62%256,313
21 Sep 2026126.95-1.61%409,595
18 Sep 2026129.03+4.43%1,009,559
17 Sep 2026123.56+0.42%255,618
16 Sep 2026123.04-0.30%329,072
15 Sep 2026123.41+0.24%463,892
14 Sep 2026123.11-2.13%529,307
11 Sep 2026125.79+0.68%1,126,396
10 Sep 2026124.94-2.63%881,405
9 Sep 2026128.32-1.18%310,644
8 Sep 2026129.85-0.59%427,031
7 Sep 2026130.62-1.52%385,962
4 Sep 2026132.64+0.90%516,487
3 Sep 2026131.46-0.21%284,659
2 Sep 2026131.74-0.66%274,681
1 Sep 2026132.61-1.02%391,212
31 Aug 2026133.98+0.43%1,012,927
28 Aug 2026133.41+1.13%1,014,707
27 Aug 2026131.92+1.86%607,013
25 Aug 2026129.51-1.42%1,222,041
24 Aug 2026131.37-0.38%841,372
21 Aug 2026131.87+0.12%258,172
20 Aug 2026131.71-1.66%613,736

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

AIRLINK daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,276 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on AIRLINK

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .