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

AKDHL · MISCELLANEOUS

AKDHL share price history AKD Hospitality Limited

AKD Hospitality Limited (AKDHL) has 1,144 daily sessions on file, from 9 Jul 2021 to 13 Nov 2026. The last close was Rs 149.98. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
9 Jul 2021close Rs 400.00
Last session
13 Nov 2026close Rs 149.98
Sessions on file
1,14465 months
Highest close
Rs 445.0026 Jul 2021
Lowest close
Rs 94.3223 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

AKDHL month-end close

761963154352026-112021-072024-03AKDHL month-end close
Jul 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 2026149.98149.98143.302,7759
Oct 2026139.72155.85136.5810,81922
Sep 2026151.22153.04146.179,99320
Aug 2026148.10160.00148.1026,48919
Jul 2026159.65168.89154.8514,05523
Jun 2026160.30178.17153.45138,37220
May 2026151.00160.10144.1538,36417
Apr 2026153.97161.05138.50107,01722
Mar 2026150.58165.00125.369,32319
Feb 2026165.00209.40158.1734,34718
Jan 2026198.11211.99168.5186,37621
Dec 2025178.59180.73159.7847,12518
Nov 2025165.19170.16163.043,25112
Oct 2025165.26175.68163.2736,34623
Sep 2025175.77180.49168.1776,54622
Aug 2025184.76190.54169.0232,41619
Jul 2025180.90196.05168.92163,00723
Jun 2025172.20177.60155.6582,39019
May 2025166.47213.00124.30242,85820
Apr 2025135.51158.05135.5118,16318
Mar 2025147.64150.50140.222,60512
Feb 2025143.51154.51143.515,82216
Jan 2025157.13164.98146.0181,46123
Dec 2024153.59159.37142.8265,11421
Nov 2024141.00149.03131.0468,62621
Oct 2024134.66141.08125.3937,39423
Sep 2024138.16144.00136.6816,23718
Aug 2024140.11161.18140.00115,11421
Jul 2024166.57209.74119.00203,89221
Jun 2024119.54119.98104.2719,39017
May 2024121.93121.93117.1617,73020
Apr 2024120.00147.49120.0026,74318
Mar 2024139.75139.75125.0211,30012
Feb 2024131.95142.40127.525,10010
Jan 2024138.76158.92138.7634,60015
Dec 2023153.99169.92147.2633,20020
Nov 2023159.28172.19116.90126,00018
Oct 2023117.00122.07116.0418,50014
Sep 2023118.14136.6295.5262,50013
Aug 202395.52118.2395.5212,00015
Jul 2023114.50121.00109.669,50016
Jun 2023104.12112.3094.328,50014
May 2023111.69117.91111.691,3007
Apr 2023117.91127.43117.912,1007
Mar 2023127.43132.1299.6810,40016
Feb 2023104.00112.81100.005,80013
Jan 2023112.81118.00108.637,10016
Dec 2022117.05135.54117.0510,90019
Nov 2022134.45187.57133.48137,70019
Oct 2022134.83149.89133.9822,90020
Sep 2022142.28157.28137.606,20015
Aug 2022155.01165.00141.4546,10018
Jul 2022140.01177.04139.8978,20016
Jun 2022150.45163.07150.4525,30018
May 2022150.21154.47140.6421,00014
Apr 2022159.62166.90147.6239,30020
Mar 2022159.63185.95137.07115,70021
Feb 2022160.92226.01160.9264,90018
Jan 2022233.27258.99211.6294,70019
Dec 2021257.32294.67254.7722,90021
Nov 2021285.00326.93285.0079,00019
Oct 2021353.43416.39309.9979,70019
Sep 2021318.18422.10314.5086,70020
Aug 2021415.37438.00406.0027,40015
Jul 2021394.14445.00388.0035,00012

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 2026149.980.00%8
12 Nov 2026149.98+4.15%880
11 Nov 2026144.000.00%59
10 Nov 2026144.000.00%2
6 Nov 2026144.00-0.95%753
5 Nov 2026145.38+0.94%301
4 Nov 2026144.02+0.50%264
3 Nov 2026143.30-1.04%295
2 Nov 2026144.80+3.64%213
30 Oct 2026139.72-4.28%524
29 Oct 2026145.970.00%112
28 Oct 2026145.970.00%31
27 Oct 2026145.97-6.34%1,044
26 Oct 2026155.85+8.03%203
23 Oct 2026144.27-0.05%175
22 Oct 2026144.340.00%104
21 Oct 2026144.340.00%33
20 Oct 2026144.340.00%43
19 Oct 2026144.340.00%39
16 Oct 2026144.340.00%24
15 Oct 2026144.34+2.84%403
14 Oct 2026140.35+2.76%328
13 Oct 2026136.580.00%68
12 Oct 2026136.58-9.68%497
9 Oct 2026151.220.00%3
8 Oct 2026151.220.00%27
7 Oct 2026151.220.00%108
6 Oct 2026151.220.00%43
5 Oct 2026151.220.00%1,004
2 Oct 2026151.220.00%5,987
1 Oct 2026151.220.00%19
30 Sep 2026151.220.00%20
29 Sep 2026151.220.00%101
28 Sep 2026151.22+0.05%346
24 Sep 2026151.140.00%50
23 Sep 2026151.140.00%97
22 Sep 2026151.14+2.84%211
21 Sep 2026146.97-1.99%484
18 Sep 2026149.95+2.59%730
17 Sep 2026146.17-2.52%2,225
16 Sep 2026149.950.00%155
15 Sep 2026149.95-0.09%1,023
14 Sep 2026150.09+1.19%1,318
11 Sep 2026148.320.00%11
10 Sep 2026148.320.00%72
8 Sep 2026148.320.00%8
7 Sep 2026148.32-3.08%228
4 Sep 2026153.04+2.23%193
3 Sep 2026149.70-1.96%399
2 Sep 2026152.70+1.17%1,660
1 Sep 2026150.94+1.92%662
31 Aug 2026148.100.00%1
28 Aug 2026148.10-2.72%17,244
27 Aug 2026152.24-3.04%260
25 Aug 2026157.01+0.73%1,162
24 Aug 2026155.87+0.10%424
21 Aug 2026155.720.00%25
20 Aug 2026155.720.00%76
19 Aug 2026155.720.00%125
18 Aug 2026155.72-1.32%184

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

AKDHL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,144 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 AKDHL

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 .