Allied Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 114.00 | 115.00 | 112.00 | 112.10 | 87.871 | 467 |
| 2024-08-19 | 115.90 | 115.90 | 111.50 | 113.86 | 89.251 | 5,667 |
| 2024-08-16 | 115.98 | 115.98 | 113.20 | 113.40 | 88.890 | 5,125 |
| 2024-08-15 | 112.20 | 115.99 | 112.20 | 112.51 | 88.193 | 4,912 |
| 2024-08-13 | 115.00 | 115.00 | 111.40 | 112.11 | 87.879 | 1,751 |
| 2024-08-12 | 116.00 | 117.74 | 111.01 | 112.23 | 87.973 | 19,424 |
| 2024-08-09 | 115.00 | 118.00 | 110.85 | 115.58 | 90.599 | 5,333 |
| 2024-08-08 | 113.00 | 117.99 | 113.00 | 114.05 | 89.400 | 1,483 |
| 2024-08-07 | 110.10 | 117.90 | 110.10 | 112.12 | 87.887 | 4,731 |
| 2024-08-06 | 114.00 | 116.19 | 114.00 | 114.00 | 89.361 | 4,944 |
| 2024-08-05 | 114.05 | 118.99 | 113.01 | 114.30 | 89.596 | 2,611 |
| 2024-08-02 | 118.00 | 118.00 | 115.00 | 116.04 | 90.960 | 5,288 |
| 2024-08-01 | 116.99 | 118.50 | 116.99 | 117.02 | 91.728 | 2,171 |
| 2024-07-31 | 120.00 | 121.99 | 115.10 | 117.08 | 91.775 | 2,289 |
| 2024-07-30 | 117.00 | 117.00 | 115.00 | 116.00 | 90.928 | 7,420 |
| 2024-07-29 | 121.99 | 121.99 | 115.05 | 117.24 | 91.900 | 3,243 |
| 2024-07-26 | 123.98 | 123.98 | 114.21 | 116.05 | 90.967 | 4,986 |
| 2024-07-25 | 117.00 | 117.00 | 116.00 | 116.28 | 91.148 | 1,602 |
| 2024-07-24 | 119.00 | 119.00 | 116.00 | 117.03 | 91.736 | 10,431 |
| 2024-07-23 | 124.44 | 124.44 | 115.99 | 116.24 | 91.116 | 17,715 |
| 2024-07-22 | 123.00 | 124.00 | 116.00 | 119.70 | 93.829 | 17,598 |
| 2024-07-19 | 125.85 | 125.85 | 123.00 | 124.79 | 97.818 | 954 |
| 2024-07-18 | 123.00 | 126.00 | 120.11 | 124.48 | 97.575 | 9,784 |
| 2024-07-15 | 127.00 | 127.00 | 123.00 | 123.44 | 96.760 | 24,902 |
| 2024-07-12 | 125.01 | 126.50 | 119.00 | 124.58 | 97.654 | 4,581 |
| 2024-07-11 | 127.75 | 127.75 | 125.75 | 125.97 | 98.743 | 3,396 |
| 2024-07-10 | 126.20 | 133.00 | 124.00 | 125.75 | 98.571 | 263,622 |
| 2024-07-09 | 123.18 | 127.99 | 123.00 | 125.34 | 98.250 | 148,470 |
| 2024-07-08 | 116.99 | 123.64 | 114.50 | 123.18 | 96.556 | 110,321 |
| 2024-07-05 | 114.94 | 117.99 | 110.11 | 112.91 | 88.506 | 7,665 |
| 2024-07-04 | 111.00 | 112.30 | 110.60 | 111.96 | 87.761 | 61,686 |
| 2024-07-03 | 103.00 | 111.10 | 103.00 | 110.84 | 86.883 | 33,463 |
| 2024-07-02 | 111.00 | 111.50 | 109.00 | 109.09 | 85.512 | 17,712 |
| 2024-07-01 | 110.99 | 111.00 | 110.00 | 110.02 | 86.241 | 8,886 |
| 2024-06-28 | 112.00 | 112.00 | 107.59 | 110.20 | 86.382 | 5,732 |
| 2024-06-27 | 111.98 | 112.00 | 107.60 | 110.51 | 86.625 | 6,217 |
| 2024-06-26 | 113.50 | 113.50 | 110.00 | 110.00 | 86.225 | 9,829 |
| 2024-06-25 | 110.00 | 112.00 | 109.00 | 111.00 | 87.009 | 18,328 |
| 2024-06-24 | 114.56 | 115.00 | 106.50 | 111.05 | 87.048 | 17,367 |
| 2024-06-21 | 110.47 | 118.00 | 109.01 | 110.68 | 86.758 | 71,766 |
| 2024-06-20 | 101.99 | 109.09 | 101.01 | 109.09 | 85.512 | 44,795 |
| 2024-06-14 | 101.80 | 101.80 | 100.05 | 100.54 | 78.810 | 41,686 |
| 2024-06-13 | 99.700 | 102.00 | 99.000 | 100.18 | 78.528 | 41,890 |
| 2024-06-12 | 99.850 | 99.850 | 98.000 | 99.300 | 77.838 | 123,072 |
| 2024-06-11 | 99.780 | 99.780 | 98.500 | 98.650 | 77.328 | 10,182 |
| 2024-06-10 | 98.500 | 99.980 | 98.000 | 99.020 | 77.618 | 35,481 |
| 2024-06-07 | 98.500 | 99.480 | 97.010 | 98.000 | 76.819 | 21,720 |
| 2024-06-06 | 99.000 | 99.640 | 98.000 | 98.080 | 76.881 | 36,333 |
| 2024-06-05 | 95.010 | 99.000 | 95.010 | 98.360 | 77.101 | 46,096 |
| 2024-06-04 | 95.060 | 99.480 | 95.060 | 98.060 | 76.866 | 52,257 |
| 2024-06-03 | 99.500 | 99.500 | 98.500 | 98.500 | 77.211 | 70,924 |
| 2024-05-31 | 99.900 | 99.900 | 98.100 | 98.540 | 77.242 | 5,411 |
| 2024-05-30 | 99.200 | 99.200 | 98.000 | 98.290 | 77.046 | 47,206 |
| 2024-05-29 | 99.470 | 99.470 | 98.000 | 99.400 | 77.916 | 86,683 |
| 2024-05-27 | 98.900 | 99.250 | 98.100 | 98.510 | 77.218 | 47,538 |
| 2024-05-24 | 98.000 | 99.500 | 98.000 | 98.790 | 77.438 | 53,000 |
| 2024-05-23 | 98.200 | 98.500 | 98.000 | 98.410 | 77.140 | 35,500 |
| 2024-05-22 | 98.100 | 98.200 | 98.000 | 98.200 | 76.975 | 11,500 |
| 2024-05-21 | 96.010 | 98.500 | 95.500 | 98.100 | 76.897 | 31,500 |
| 2024-05-20 | 98.490 | 98.750 | 98.000 | 98.250 | 77.015 | 10,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 4.0000 PKR |
| 2026-04-30 | 4.0000 PKR |
| 2026-03-17 | 4.0000 PKR |
| 2025-10-31 | 4.0000 PKR |
| 2025-08-29 | 4.0000 PKR |
| 2025-05-05 | 4.0000 PKR |
| 2025-03-13 | 4.0000 PKR |
| 2024-11-07 | 4.0000 PKR |
| 2024-08-30 | 4.0000 PKR |
| 2024-05-03 | 4.0000 PKR |
| 2024-03-19 | 4.0000 PKR |
| 2023-11-06 | 3.0000 PKR |
| 2023-08-28 | 2.5000 PKR |
| 2023-05-08 | 2.5000 PKR |
| 2023-03-17 | 2.5000 PKR |
| 2022-10-31 | 2.0000 PKR |
| 2022-08-29 | 2.0000 PKR |
| 2022-04-27 | 2.0000 PKR |
| 2022-03-15 | 2.0000 PKR |
| 2021-11-08 | 2.0000 PKR |
| 2021-08-30 | 2.0000 PKR |
| 2021-05-05 | 2.0000 PKR |
| 2021-03-17 | 6.0000 PKR |
| 2020-05-05 | 2.0000 PKR |
| 2020-03-17 | 2.0000 PKR |
| 2020-02-17 | 2.0000 PKR |
| 2019-11-07 | 2.0000 PKR |
| 2019-09-05 | 2.0000 PKR |
| 2019-05-08 | 2.0000 PKR |
| 2019-03-20 | 2.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.