Allied Bank Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	85.000	87.000	85.000	86.000	61.688	8,500
2024-02-13	87.000	87.000	83.520	84.360	60.512	17,500
2024-02-12	86.000	86.000	86.000	86.000	61.688	11,000
2024-02-07	88.500	89.900	88.500	89.820	64.428	11,500
2024-02-06	87.990	89.000	87.990	89.000	63.840	12,500
2024-02-02	86.000	86.980	86.000	86.000	61.688	4,000
2024-02-01	87.950	87.990	85.500	85.500	61.330	3,000
2024-01-31	86.000	86.500	86.000	86.000	61.688	9,000
2024-01-30	84.100	86.000	84.100	85.990	61.681	16,000
2024-01-26	87.400	88.400	85.230	87.490	62.757	66,000
2024-01-25	86.000	86.000	86.000	86.000	61.688	500
2024-01-24	84.010	86.980	84.010	85.790	61.538	63,000
2024-01-23	83.510	85.000	83.510	85.000	60.971	4,500
2024-01-22	83.500	84.510	83.500	83.990	60.247	7,000
2024-01-19	83.550	85.000	83.550	84.860	60.871	4,000
2024-01-18	83.500	85.000	83.300	84.880	60.885	20,500
2024-01-17	83.510	83.900	83.510	83.900	60.182	2,000
2024-01-16	83.050	84.790	83.000	83.500	59.895	6,500
2024-01-15	83.100	84.000	82.500	83.510	59.902	18,500
2024-01-12	83.600	84.200	83.500	83.900	60.182	17,000
2024-01-11	83.500	84.000	83.500	84.000	60.254	7,000
2024-01-10	81.600	84.490	81.600	84.490	60.605	2,500
2024-01-09	84.000	84.000	83.550	84.000	60.254	2,500
2024-01-08	84.800	84.830	83.500	83.500	59.895	13,000
2024-01-05	83.200	83.990	82.500	83.990	60.247	6,500
2024-01-04	83.000	83.010	82.900	82.900	59.465	2,500
2024-01-03	83.500	84.500	83.010	83.500	59.895	26,000
2024-01-02	83.900	84.880	83.310	84.500	60.612	6,000
2024-01-01	83.000	85.000	83.000	83.950	60.218	19,000
2023-12-29	83.000	84.000	83.000	83.000	59.536	4,500
2023-12-28	85.000	85.000	82.010	83.920	60.196	14,500
2023-12-27	80.510	83.000	80.000	82.990	59.529	14,000
2023-12-26	81.980	81.990	81.980	81.990	58.812	1,000
2023-12-22	83.960	83.990	80.500	82.530	59.199	25,000
2023-12-21	82.100	82.110	82.100	82.110	58.898	1,000
2023-12-20	81.560	83.400	81.500	82.560	59.221	9,000
2023-12-19	85.500	85.990	82.500	85.000	60.971	14,500
2023-12-18	86.080	87.670	86.000	86.680	62.176	13,000
2023-12-15	86.990	87.000	85.700	86.130	61.782	13,500
2023-12-14	87.000	87.000	87.000	87.000	62.406	78,000
2023-12-13	88.900	89.000	86.000	86.220	61.846	26,000
2023-12-12	88.450	89.010	86.050	88.190	63.259	48,500
2023-12-11	90.000	91.000	89.000	89.670	64.321	34,000
2023-12-08	89.890	91.000	88.150	90.510	64.923	70,500
2023-12-07	85.600	88.950	84.350	88.490	63.474	69,500
2023-12-06	84.120	85.510	84.000	84.350	60.505	10,500
2023-12-05	83.120	85.000	83.100	84.740	60.784	15,500
2023-12-04	85.500	87.000	84.500	85.660	61.444	141,500
2023-12-01	84.400	86.000	84.400	85.400	61.258	32,000
2023-11-30	86.500	86.500	83.010	83.980	60.239	5,000
2023-11-29	82.990	86.000	80.000	85.050	61.007	162,500
2023-11-28	82.250	85.000	82.000	82.390	59.099	122,000
2023-11-27	79.990	81.750	78.750	81.370	58.367	106,500
2023-11-24	77.110	82.000	77.110	79.500	57.026	43,000
2023-11-23	78.650	82.000	77.100	82.000	58.819	525,500
2023-11-22	76.300	78.480	76.300	77.000	55.233	16,500
2023-11-21	75.650	79.790	75.650	79.790	57.234	2,000
2023-11-20	76.010	77.950	76.010	77.950	55.914	1,500
2023-11-17	79.600	80.800	77.100	77.100	55.304	14,000
2023-11-16	75.060	80.630	75.000	78.920	56.610	200,000

← NewerPage 12 of 21 · 1,204 trading daysOlder →

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.