AKDCL share price history AKD Capital Limited
AKD Capital Limited (AKDCL) has 740 daily sessions on file, from 15 Sep 2016 to 8 Jul 2021. The last close was Rs 392.00. The table below gives each month, then the last 60 sessions; the CSV holds every day.
At a glance
- First session on file
- 15 Sep 2016close Rs 135.00
- Last session
- 8 Jul 2021close Rs 392.00
- Sessions on file
- 74058 months
- Highest close
- Rs 615.431 Feb 2021
- Lowest close
- Rs 74.004 Nov 2019
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 8 Jul 2021.
Month-end closes
AKDCL month-end close
Month by month
| Month | Last close (Rs) | Highest close (Rs) | Lowest close (Rs) | Shares traded | Sessions |
|---|---|---|---|---|---|
| Jul 2021 | 392.00 | 429.64 | 374.50 | 60,100 | 6 |
| Jun 2021 | 365.00 | 424.45 | 347.50 | 67,300 | 22 |
| May 2021 | 429.78 | 489.99 | 401.57 | 76,900 | 14 |
| Apr 2021 | 467.44 | 528.20 | 298.63 | 173,300 | 21 |
| Mar 2021 | 331.00 | 399.39 | 327.10 | 108,700 | 22 |
| Feb 2021 | 431.77 | 615.43 | 431.77 | 206,100 | 19 |
| Jan 2021 | 573.09 | 573.09 | 200.31 | 171,900 | 21 |
| Dec 2020 | 186.34 | 186.34 | 111.01 | 62,000 | 16 |
| Nov 2020 | 154.50 | 154.50 | 150.05 | 2,000 | 3 |
| Oct 2020 | 150.00 | 150.00 | 97.01 | 15,500 | 14 |
| Sep 2020 | 110.70 | 130.00 | 103.00 | 30,500 | 15 |
| Aug 2020 | 113.89 | 114.99 | 100.00 | 18,000 | 14 |
| Jul 2020 | 107.00 | 123.45 | 92.61 | 45,500 | 19 |
| Jun 2020 | 104.89 | 107.79 | 83.89 | 19,000 | 21 |
| May 2020 | 89.01 | 110.99 | 83.35 | 14,400 | 12 |
| Apr 2020 | 89.99 | 89.99 | 82.98 | 2,900 | 8 |
| Mar 2020 | 85.00 | 107.55 | 82.51 | 7,500 | 12 |
| Feb 2020 | 102.43 | 143.76 | 102.43 | 4,900 | 13 |
| Jan 2020 | 145.09 | 157.48 | 145.09 | 4,000 | 9 |
| Dec 2019 | 154.56 | 162.69 | 133.00 | 10,000 | 9 |
| Nov 2019 | 137.86 | 137.86 | 74.00 | 9,000 | 15 |
| Oct 2019 | 75.82 | 79.79 | 75.82 | 2,000 | 3 |
| Sep 2019 | 76.01 | 76.01 | 76.01 | 500 | 1 |
| Jul 2019 | 79.99 | 79.99 | 79.99 | 1,500 | 1 |
| Jun 2019 | 78.21 | 90.81 | 78.21 | 3,300 | 11 |
| May 2019 | 95.33 | 102.00 | 95.33 | 2,200 | 5 |
| Apr 2019 | 102.00 | 105.00 | 102.00 | 3,800 | 11 |
| Mar 2019 | 105.27 | 122.75 | 105.27 | 2,100 | 7 |
| Feb 2019 | 122.75 | 122.75 | 108.50 | 2,700 | 6 |
| Jan 2019 | 108.50 | 115.00 | 108.50 | 2,400 | 5 |
| Dec 2018 | 116.13 | 124.89 | 110.06 | 28,100 | 14 |
| Nov 2018 | 115.58 | 134.34 | 115.58 | 8,600 | 13 |
| Oct 2018 | 135.33 | 141.33 | 119.01 | 10,300 | 20 |
| Sep 2018 | 139.48 | 155.50 | 139.48 | 6,300 | 16 |
| Aug 2018 | 160.00 | 171.00 | 136.67 | 31,000 | 19 |
| Jul 2018 | 130.17 | 130.17 | 113.05 | 28,300 | 14 |
| Jun 2018 | 119.00 | 131.39 | 119.00 | 2,800 | 9 |
| May 2018 | 125.50 | 150.00 | 125.50 | 2,400 | 13 |
| Apr 2018 | 148.00 | 175.47 | 145.16 | 9,300 | 14 |
| Mar 2018 | 184.54 | 184.54 | 125.00 | 20,600 | 14 |
| Feb 2018 | 126.83 | 134.50 | 126.83 | 1,500 | 5 |
| Jan 2018 | 132.51 | 143.59 | 118.65 | 5,800 | 14 |
| Dec 2017 | 118.65 | 119.00 | 118.65 | 3,100 | 9 |
| Nov 2017 | 119.00 | 120.00 | 113.00 | 11,300 | 17 |
| Oct 2017 | 114.00 | 126.50 | 114.00 | 2,700 | 8 |
| Sep 2017 | 132.50 | 139.71 | 127.87 | 4,500 | 12 |
| Aug 2017 | 123.37 | 128.99 | 117.50 | 4,500 | 11 |
| Jul 2017 | 128.99 | 133.00 | 127.02 | 110,700 | 7 |
| Jun 2017 | 129.65 | 151.20 | 129.65 | 115,100 | 9 |
| May 2017 | 145.97 | 154.75 | 139.09 | 4,000 | 14 |
| Apr 2017 | 149.73 | 164.00 | 142.60 | 2,800 | 9 |
| Mar 2017 | 164.00 | 179.01 | 164.00 | 62,200 | 18 |
| Feb 2017 | 160.00 | 167.00 | 151.09 | 18,400 | 14 |
| Jan 2017 | 165.21 | 181.99 | 165.21 | 30,300 | 20 |
| Dec 2016 | 182.76 | 199.60 | 140.95 | 81,700 | 21 |
| Nov 2016 | 134.24 | 134.24 | 114.71 | 18,800 | 20 |
| Oct 2016 | 113.33 | 133.65 | 113.33 | 17,400 | 19 |
| Sep 2016 | 134.14 | 139.50 | 132.05 | 10,500 | 12 |
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 8 Jul 2021.
The last 60 sessions
| Date | Close (Rs) | Change on the session before | Shares traded |
|---|---|---|---|
| 8 Jul 2021 | 392.00 | -0.70% | 200 |
| 7 Jul 2021 | 394.78 | -5.65% | 9,400 |
| 6 Jul 2021 | 418.40 | -2.62% | 4,800 |
| 5 Jul 2021 | 429.64 | +6.72% | 26,100 |
| 2 Jul 2021 | 402.58 | +7.50% | 9,600 |
| 1 Jul 2021 | 374.50 | +2.60% | 10,000 |
| 30 Jun 2021 | 365.00 | +2.74% | 4,000 |
| 29 Jun 2021 | 355.27 | +2.24% | 1,800 |
| 28 Jun 2021 | 347.50 | -0.05% | 2,900 |
| 25 Jun 2021 | 347.67 | -4.62% | 4,900 |
| 24 Jun 2021 | 364.52 | -1.48% | 3,800 |
| 23 Jun 2021 | 370.00 | +0.14% | 600 |
| 22 Jun 2021 | 369.48 | -2.64% | 2,600 |
| 21 Jun 2021 | 379.50 | -3.12% | 3,400 |
| 18 Jun 2021 | 391.72 | -1.11% | 400 |
| 17 Jun 2021 | 396.11 | -0.97% | 100 |
| 16 Jun 2021 | 400.00 | -0.77% | 1,500 |
| 15 Jun 2021 | 403.10 | -1.68% | 300 |
| 14 Jun 2021 | 410.00 | -1.91% | 8,500 |
| 11 Jun 2021 | 418.00 | +3.49% | 1,400 |
| 10 Jun 2021 | 403.91 | -0.76% | 3,500 |
| 9 Jun 2021 | 407.00 | -0.35% | 1,000 |
| 8 Jun 2021 | 408.41 | -3.78% | 5,800 |
| 7 Jun 2021 | 424.45 | +2.77% | 8,000 |
| 4 Jun 2021 | 413.01 | -0.66% | 1,700 |
| 3 Jun 2021 | 415.75 | +1.07% | 1,900 |
| 2 Jun 2021 | 411.33 | -1.49% | 2,800 |
| 1 Jun 2021 | 417.56 | -2.84% | 6,400 |
| 31 May 2021 | 429.78 | +2.54% | 8,100 |
| 28 May 2021 | 419.14 | +4.38% | 21,100 |
| 27 May 2021 | 401.57 | -6.00% | 13,000 |
| 26 May 2021 | 427.20 | -4.00% | 8,500 |
| 25 May 2021 | 445.00 | +1.37% | 400 |
| 24 May 2021 | 439.00 | -0.22% | 4,000 |
| 21 May 2021 | 439.98 | +3.63% | 8,200 |
| 20 May 2021 | 424.58 | -7.29% | 7,200 |
| 19 May 2021 | 457.99 | +2.69% | 200 |
| 18 May 2021 | 446.00 | -5.08% | 4,000 |
| 17 May 2021 | 469.85 | +2.95% | 500 |
| 5 May 2021 | 456.38 | -6.86% | 1,300 |
| 4 May 2021 | 489.99 | +3.82% | 300 |
| 3 May 2021 | 471.97 | +0.97% | 100 |
| 30 Apr 2021 | 467.44 | +0.02% | 6,200 |
| 29 Apr 2021 | 467.33 | -6.97% | 4,300 |
| 28 Apr 2021 | 502.33 | -4.90% | 3,200 |
| 27 Apr 2021 | 528.20 | +2.17% | 14,300 |
| 26 Apr 2021 | 516.99 | +2.45% | 12,400 |
| 23 Apr 2021 | 504.64 | +4.96% | 11,200 |
| 22 Apr 2021 | 480.77 | +6.48% | 25,600 |
| 21 Apr 2021 | 451.50 | +7.50% | 10,200 |
| 20 Apr 2021 | 420.00 | +0.72% | 2,700 |
| 19 Apr 2021 | 417.00 | -0.11% | 1,200 |
| 16 Apr 2021 | 417.48 | -5.14% | 6,900 |
| 15 Apr 2021 | 440.11 | -7.37% | 14,800 |
| 14 Apr 2021 | 475.12 | +7.46% | 18,700 |
| 13 Apr 2021 | 442.15 | +7.50% | 8,000 |
| 12 Apr 2021 | 411.31 | +7.50% | 4,300 |
| 9 Apr 2021 | 382.62 | +7.50% | 6,100 |
| 8 Apr 2021 | 355.93 | +7.50% | 5,100 |
| 7 Apr 2021 | 331.10 | +7.50% | 5,500 |
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 8 Jul 2021.
Download every daily close
Columns: date, open, high, low, close_adjusted, volume. One row for each of the 740 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 AKDCL
- AKDCL share price and overview
- AKZO history · Akzo Nobel Pakistan Limited
- ARM history · Allied Rental Modaraba
- PAKT history · Pakistan Tobacco Company Limited
- PMPK history · Philip Morris (Pakistan) Limited
- EFOODS history · Engro Foods Limited
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 .