AKZO share price history Akzo Nobel Pakistan Limited
Akzo Nobel Pakistan Limited (AKZO) has 923 daily sessions on file, from 15 Sep 2016 to 7 Aug 2020. The last close was Rs 270.00. 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 247.95
- Last session
- 7 Aug 2020close Rs 270.00
- Sessions on file
- 92348 months
- Highest close
- Rs 329.603 Mar 2020
- Lowest close
- Rs 76.4616 Aug 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 7 Aug 2020.
Month-end closes
AKZO month-end close
Month by month
| Month | Last close (Rs) | Highest close (Rs) | Lowest close (Rs) | Shares traded | Sessions |
|---|---|---|---|---|---|
| Aug 2020 | 270.00 | 270.00 | 270.00 | 33,216 | 5 |
| Jul 2020 | 270.00 | 270.51 | 270.00 | 119,908 | 22 |
| Jun 2020 | 270.00 | 270.01 | 270.00 | 642,955 | 22 |
| May 2020 | 270.01 | 270.02 | 270.00 | 688,610 | 16 |
| Apr 2020 | 270.00 | 272.51 | 270.00 | 10,283,147 | 16 |
| Mar 2020 | 270.00 | 329.60 | 270.00 | 1,861,900 | 12 |
| Feb 2020 | 315.37 | 315.37 | 263.26 | 3,912,400 | 19 |
| Jan 2020 | 272.14 | 287.04 | 246.24 | 5,568,300 | 23 |
| Dec 2019 | 268.87 | 269.99 | 184.21 | 6,969,600 | 21 |
| Nov 2019 | 175.44 | 175.44 | 98.01 | 11,421,100 | 21 |
| Oct 2019 | 97.97 | 103.71 | 93.50 | 514,100 | 23 |
| Sep 2019 | 97.03 | 97.03 | 85.30 | 189,800 | 17 |
| Aug 2019 | 85.30 | 92.40 | 76.46 | 119,000 | 15 |
| Jul 2019 | 88.30 | 107.07 | 88.30 | 31,200 | 19 |
| Jun 2019 | 100.05 | 115.50 | 100.05 | 73,600 | 14 |
| May 2019 | 109.10 | 123.05 | 99.67 | 40,300 | 18 |
| Apr 2019 | 129.50 | 147.67 | 123.00 | 111,400 | 21 |
| Mar 2019 | 154.83 | 154.83 | 128.50 | 77,000 | 19 |
| Feb 2019 | 135.46 | 152.00 | 135.46 | 26,700 | 18 |
| Jan 2019 | 151.57 | 160.00 | 147.89 | 24,600 | 19 |
| Dec 2018 | 153.81 | 157.59 | 138.00 | 79,300 | 19 |
| Nov 2018 | 144.01 | 155.21 | 144.01 | 185,900 | 21 |
| Oct 2018 | 148.77 | 157.25 | 114.54 | 219,700 | 23 |
| Sep 2018 | 162.41 | 162.41 | 140.21 | 227,400 | 18 |
| Aug 2018 | 164.04 | 177.42 | 164.04 | 138,900 | 19 |
| Jul 2018 | 178.16 | 180.28 | 162.26 | 1,203,700 | 21 |
| Jun 2018 | 186.76 | 186.76 | 171.92 | 210,000 | 18 |
| May 2018 | 183.60 | 203.36 | 183.01 | 89,900 | 21 |
| Apr 2018 | 203.29 | 236.01 | 203.29 | 190,800 | 21 |
| Mar 2018 | 218.98 | 226.19 | 215.07 | 138,800 | 21 |
| Feb 2018 | 215.42 | 224.70 | 205.17 | 244,000 | 19 |
| Jan 2018 | 216.37 | 222.00 | 210.08 | 151,800 | 22 |
| Dec 2017 | 213.00 | 219.29 | 208.49 | 135,400 | 18 |
| Nov 2017 | 210.00 | 214.76 | 209.08 | 103,600 | 21 |
| Oct 2017 | 210.05 | 210.71 | 177.00 | 191,400 | 22 |
| Sep 2017 | 198.61 | 198.61 | 180.08 | 199,200 | 19 |
| Aug 2017 | 186.80 | 252.74 | 186.19 | 254,800 | 21 |
| Jul 2017 | 247.45 | 251.60 | 236.00 | 481,000 | 21 |
| Jun 2017 | 240.00 | 261.27 | 230.70 | 292,300 | 18 |
| May 2017 | 258.77 | 275.00 | 254.04 | 1,240,300 | 22 |
| Apr 2017 | 265.60 | 273.74 | 228.00 | 1,203,700 | 20 |
| Mar 2017 | 235.21 | 267.28 | 228.02 | 1,458,100 | 22 |
| Feb 2017 | 271.76 | 291.32 | 257.39 | 3,994,800 | 20 |
| Jan 2017 | 283.95 | 296.64 | 241.95 | 11,505,600 | 22 |
| Dec 2016 | 234.02 | 250.27 | 233.53 | 3,790,100 | 21 |
| Nov 2016 | 239.91 | 247.43 | 219.07 | 2,634,900 | 22 |
| Oct 2016 | 208.64 | 247.38 | 208.64 | 2,888,900 | 19 |
| Sep 2016 | 248.81 | 260.94 | 244.22 | 4,458,400 | 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 7 Aug 2020.
The last 60 sessions
| Date | Close (Rs) | Change on the session before | Shares traded |
|---|---|---|---|
| 7 Aug 2020 | 270.00 | 0.00% | 3,458 |
| 6 Aug 2020 | 270.00 | 0.00% | 2,750 |
| 5 Aug 2020 | 270.00 | 0.00% | 1,020 |
| 4 Aug 2020 | 270.00 | 0.00% | 13,377 |
| 3 Aug 2020 | 270.00 | 0.00% | 12,611 |
| 30 Jul 2020 | 270.00 | 0.00% | 964 |
| 29 Jul 2020 | 270.00 | 0.00% | 3,737 |
| 28 Jul 2020 | 270.00 | 0.00% | 1,513 |
| 27 Jul 2020 | 270.00 | 0.00% | 2,810 |
| 24 Jul 2020 | 270.00 | 0.00% | 7,607 |
| 23 Jul 2020 | 270.00 | 0.00% | 6,170 |
| 22 Jul 2020 | 270.00 | 0.00% | 5,100 |
| 21 Jul 2020 | 270.00 | 0.00% | 12,709 |
| 20 Jul 2020 | 270.00 | -0.19% | 11,211 |
| 17 Jul 2020 | 270.51 | 0.00% | 87 |
| 16 Jul 2020 | 270.51 | +0.19% | 1,539 |
| 15 Jul 2020 | 270.00 | 0.00% | 50,517 |
| 14 Jul 2020 | 270.00 | 0.00% | 2,684 |
| 13 Jul 2020 | 270.00 | -0.18% | 6,256 |
| 10 Jul 2020 | 270.50 | 0.00% | 22 |
| 9 Jul 2020 | 270.50 | +0.19% | 1,561 |
| 8 Jul 2020 | 270.00 | 0.00% | 968 |
| 7 Jul 2020 | 270.00 | -0.00% | 103 |
| 6 Jul 2020 | 270.01 | 0.00% | 404 |
| 3 Jul 2020 | 270.01 | +0.00% | 1,710 |
| 2 Jul 2020 | 270.00 | 0.00% | 516 |
| 1 Jul 2020 | 270.00 | 0.00% | 1,720 |
| 30 Jun 2020 | 270.00 | 0.00% | 7,010 |
| 29 Jun 2020 | 270.00 | -0.00% | 378 |
| 26 Jun 2020 | 270.01 | +0.00% | 4,196 |
| 25 Jun 2020 | 270.00 | -0.00% | 23,304 |
| 24 Jun 2020 | 270.01 | 0.00% | 98 |
| 23 Jun 2020 | 270.01 | 0.00% | 1,460 |
| 22 Jun 2020 | 270.01 | +0.00% | 1,341 |
| 19 Jun 2020 | 270.00 | 0.00% | 2,301 |
| 18 Jun 2020 | 270.00 | 0.00% | 108,818 |
| 17 Jun 2020 | 270.00 | -0.00% | 52,124 |
| 16 Jun 2020 | 270.01 | 0.00% | 21,428 |
| 15 Jun 2020 | 270.01 | +0.00% | 35,918 |
| 12 Jun 2020 | 270.00 | -0.00% | 42,567 |
| 11 Jun 2020 | 270.01 | 0.00% | 34,051 |
| 10 Jun 2020 | 270.01 | +0.00% | 8,278 |
| 9 Jun 2020 | 270.00 | 0.00% | 65,416 |
| 8 Jun 2020 | 270.00 | 0.00% | 40,296 |
| 5 Jun 2020 | 270.00 | 0.00% | 17,696 |
| 4 Jun 2020 | 270.00 | 0.00% | 13,023 |
| 3 Jun 2020 | 270.00 | 0.00% | 51,505 |
| 2 Jun 2020 | 270.00 | 0.00% | 13,778 |
| 1 Jun 2020 | 270.00 | -0.00% | 97,969 |
| 29 May 2020 | 270.01 | +0.00% | 710 |
| 28 May 2020 | 270.00 | 0.00% | 314 |
| 21 May 2020 | 270.00 | 0.00% | 30,521 |
| 20 May 2020 | 270.00 | 0.00% | 10,177 |
| 19 May 2020 | 270.00 | 0.00% | 38,349 |
| 18 May 2020 | 270.00 | 0.00% | 15,508 |
| 15 May 2020 | 270.00 | -0.01% | 38,303 |
| 14 May 2020 | 270.02 | +0.01% | 10,807 |
| 13 May 2020 | 270.00 | 0.00% | 62,540 |
| 12 May 2020 | 270.00 | 0.00% | 100,421 |
| 11 May 2020 | 270.00 | 0.00% | 72,172 |
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 7 Aug 2020.
Download every daily close
Columns: date, open, high, low, close_adjusted, volume. One row for each of the 923 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 AKZO
- AKZO share price and overview
- 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 .