Allied Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 98.490 | 98.750 | 98.000 | 98.250 | 77.015 | 10,500 |
| 2024-05-17 | 97.910 | 98.000 | 96.050 | 97.060 | 76.082 | 19,000 |
| 2024-05-16 | 98.270 | 99.100 | 97.500 | 98.730 | 77.391 | 30,000 |
| 2024-05-15 | 97.010 | 98.500 | 97.010 | 98.270 | 77.030 | 26,000 |
| 2024-05-14 | 98.000 | 98.500 | 98.000 | 98.150 | 76.936 | 14,500 |
| 2024-05-13 | 96.750 | 98.500 | 96.750 | 98.000 | 76.819 | 27,000 |
| 2024-05-10 | 94.710 | 97.100 | 94.710 | 96.500 | 75.643 | 42,500 |
| 2024-05-09 | 95.000 | 97.000 | 95.000 | 96.000 | 75.251 | 40,000 |
| 2024-05-08 | 94.900 | 95.450 | 93.000 | 94.850 | 74.350 | 43,000 |
| 2024-05-07 | 94.000 | 94.500 | 94.000 | 94.500 | 74.075 | 43,500 |
| 2024-05-06 | 94.650 | 95.000 | 93.200 | 93.900 | 73.605 | 59,500 |
| 2024-05-03 | 93.800 | 93.800 | 90.050 | 93.080 | 72.962 | 102,000 |
| 2024-05-02 | 95.020 | 98.980 | 95.000 | 97.410 | 73.221 | 12,500 |
| 2024-04-30 | 98.110 | 99.890 | 98.000 | 99.000 | 74.416 | 22,500 |
| 2024-04-29 | 99.900 | 99.980 | 97.550 | 98.370 | 73.942 | 18,500 |
| 2024-04-26 | 97.500 | 98.800 | 97.500 | 97.540 | 73.318 | 10,500 |
| 2024-04-25 | 96.000 | 99.000 | 96.000 | 97.480 | 73.273 | 36,500 |
| 2024-04-24 | 94.450 | 99.500 | 94.450 | 97.690 | 73.431 | 97,000 |
| 2024-04-23 | 94.000 | 94.500 | 94.000 | 94.500 | 71.033 | 2,000 |
| 2024-04-22 | 93.000 | 94.590 | 93.000 | 94.000 | 70.658 | 49,000 |
| 2024-04-19 | 90.000 | 92.010 | 90.000 | 91.670 | 68.906 | 96,000 |
| 2024-04-18 | 89.910 | 91.000 | 89.910 | 90.500 | 68.027 | 35,000 |
| 2024-04-17 | 89.690 | 91.990 | 89.200 | 91.020 | 68.418 | 94,500 |
| 2024-04-16 | 88.000 | 89.900 | 87.870 | 88.700 | 66.674 | 22,000 |
| 2024-04-15 | 86.000 | 88.950 | 86.000 | 87.040 | 65.426 | 65,000 |
| 2024-04-09 | 87.500 | 88.500 | 87.500 | 88.430 | 66.471 | 13,500 |
| 2024-04-08 | 85.360 | 87.000 | 85.350 | 86.640 | 65.125 | 9,500 |
| 2024-04-04 | 87.000 | 88.000 | 86.500 | 87.100 | 65.471 | 11,000 |
| 2024-04-03 | 86.000 | 86.490 | 85.980 | 86.480 | 65.005 | 5,500 |
| 2024-04-02 | 85.900 | 85.900 | 85.900 | 85.900 | 64.569 | 500 |
| 2024-04-01 | 86.000 | 86.000 | 85.000 | 85.000 | 63.892 | 473,000 |
| 2024-03-29 | 87.950 | 87.950 | 85.130 | 85.990 | 64.637 | 51,000 |
| 2024-03-28 | 85.500 | 86.980 | 85.000 | 85.020 | 63.907 | 66,000 |
| 2024-03-27 | 87.890 | 87.890 | 86.010 | 87.000 | 65.396 | 1,500 |
| 2024-03-26 | 86.930 | 87.000 | 86.000 | 86.010 | 64.652 | 12,000 |
| 2024-03-25 | 85.230 | 85.400 | 85.220 | 85.400 | 64.193 | 2,000 |
| 2024-03-22 | 85.500 | 85.500 | 85.220 | 85.220 | 64.058 | 2,500 |
| 2024-03-21 | 86.000 | 87.000 | 85.260 | 85.740 | 64.449 | 16,500 |
| 2024-03-20 | 86.050 | 86.050 | 86.050 | 86.050 | 64.682 | 1,000 |
| 2024-03-19 | 85.000 | 86.000 | 85.000 | 85.760 | 64.464 | 55,500 |
| 2024-03-18 | 86.000 | 87.880 | 86.000 | 87.480 | 62.750 | 3,500 |
| 2024-03-15 | 86.040 | 87.450 | 85.990 | 86.030 | 61.710 | 32,000 |
| 2024-03-13 | 87.500 | 87.500 | 87.500 | 87.500 | 62.764 | 500 |
| 2024-03-11 | 87.100 | 87.100 | 87.100 | 87.100 | 62.477 | 500 |
| 2024-03-08 | 87.000 | 87.900 | 87.000 | 87.100 | 62.477 | 5,000 |
| 2024-03-06 | 87.750 | 87.750 | 86.000 | 86.000 | 61.688 | 2,500 |
| 2024-03-05 | 87.390 | 87.400 | 86.500 | 86.500 | 62.047 | 2,000 |
| 2024-03-04 | 87.520 | 87.520 | 85.510 | 85.550 | 61.366 | 24,500 |
| 2024-03-01 | 87.540 | 87.650 | 87.000 | 87.600 | 62.836 | 7,500 |
| 2024-02-29 | 87.000 | 87.400 | 86.500 | 86.730 | 62.212 | 47,500 |
| 2024-02-28 | 87.240 | 87.300 | 86.000 | 86.000 | 61.688 | 4,500 |
| 2024-02-27 | 87.000 | 87.100 | 87.000 | 87.000 | 62.406 | 9,000 |
| 2024-02-26 | 86.510 | 87.000 | 86.510 | 86.730 | 62.212 | 18,000 |
| 2024-02-23 | 86.800 | 87.000 | 86.800 | 86.950 | 62.370 | 5,500 |
| 2024-02-22 | 86.200 | 86.450 | 86.200 | 86.450 | 62.011 | 5,000 |
| 2024-02-21 | 86.000 | 87.000 | 86.000 | 87.000 | 62.406 | 9,000 |
| 2024-02-20 | 85.550 | 86.350 | 85.500 | 86.350 | 61.939 | 1,500 |
| 2024-02-19 | 85.000 | 85.500 | 85.000 | 85.400 | 61.258 | 10,500 |
| 2024-02-16 | 85.100 | 85.990 | 85.100 | 85.990 | 61.681 | 2,000 |
| 2024-02-15 | 85.500 | 86.900 | 85.300 | 86.450 | 62.011 | 11,500 |
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.