Allied Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	74.120	77.100	74.010	77.100	55.304	5,500
2023-11-13	78.000	78.500	77.500	77.500	55.591	26,000
2023-11-10	76.000	77.000	76.000	76.750	55.053	24,500
2023-11-08	73.500	75.350	73.500	75.000	53.798	15,500
2023-11-07	73.510	73.510	72.510	73.500	52.722	8,500
2023-11-06	73.000	73.890	73.000	73.890	53.002	2,500
2023-11-03	74.050	76.490	74.050	75.860	52.263	20,500
2023-11-02	74.500	75.000	74.500	75.000	51.670	3,500
2023-11-01	75.250	75.900	75.000	75.000	51.670	5,000
2023-10-31	75.500	76.250	74.070	75.400	51.946	28,500
2023-10-30	74.500	74.500	74.500	74.500	51.326	500
2023-10-27	74.850	75.450	72.600	75.400	51.946	10,500
2023-10-26	74.000	74.000	74.000	74.000	50.981	4,000
2023-10-25	71.060	74.000	71.060	74.000	50.981	30,500
2023-10-24	72.000	72.950	72.000	72.950	50.258	2,000
2023-10-23	72.000	72.050	71.990	72.000	49.604	5,000
2023-10-19	72.000	72.000	72.000	72.000	49.604	2,000
2023-10-18	71.500	71.500	70.500	70.750	48.742	55,000
2023-10-17	71.750	73.000	71.720	71.850	49.500	53,000
2023-10-16	71.990	74.250	71.890	74.000	50.981	100,500
2023-10-13	70.990	71.900	70.250	71.430	49.211	37,500
2023-10-11	70.300	70.800	70.000	70.480	48.556	34,000
2023-10-10	70.150	70.400	70.060	70.060	48.267	9,000
2023-10-09	70.000	70.300	70.000	70.150	48.329	2,500
2023-10-06	70.500	70.500	70.000	70.110	48.302	9,500
2023-10-05	70.900	70.900	70.900	70.900	48.846	500
2023-10-04	70.310	71.500	70.000	70.700	48.708	19,500
2023-10-03	70.170	72.000	70.170	72.000	49.604	31,000
2023-10-02	71.000	71.000	71.000	71.000	48.915	1,500
2023-09-28	70.020	71.900	70.000	70.010	48.233	8,500
2023-09-26	71.100	71.100	70.020	70.020	48.240	1,500
2023-09-25	70.000	70.990	70.000	70.990	48.908	81,000
2023-09-22	72.400	72.400	70.000	70.080	48.281	266,000
2023-09-21	70.050	70.050	70.000	70.000	48.226	130,000
2023-09-19	70.000	70.020	70.000	70.020	48.240	6,000
2023-09-15	70.000	70.000	70.000	70.000	48.226	1,500
2023-09-14	70.000	70.000	70.000	70.000	48.226	5,000
2023-09-13	70.010	70.050	70.000	70.010	48.233	6,500
2023-09-12	70.000	70.010	70.000	70.000	48.226	1,500
2023-09-11	70.000	70.000	70.000	70.000	48.226	2,000
2023-09-08	70.000	70.000	68.010	70.000	48.226	9,000
2023-09-07	70.000	70.000	69.000	69.090	47.599	3,000
2023-09-06	70.500	70.500	70.000	70.500	48.570	3,500
2023-09-05	72.840	72.840	69.000	69.000	47.537	2,500
2023-09-04	69.120	69.120	69.110	69.120	47.619	1,000
2023-09-01	70.000	70.000	69.000	69.000	47.537	300,000
2023-08-31	69.000	69.500	69.000	69.500	47.881	62,500
2023-08-30	69.000	69.050	69.000	69.000	47.537	77,500
2023-08-29	69.010	69.500	69.000	69.000	47.537	256,000
2023-08-28	70.140	70.140	69.000	69.500	47.881	69,000
2023-08-25	70.500	71.500	70.000	70.730	47.006	188,500
2023-08-24	70.800	70.960	70.000	70.020	46.534	52,500
2023-08-23	70.010	70.110	70.000	70.000	46.521	289,500
2023-08-22	70.990	71.000	70.000	70.000	46.521	104,500
2023-08-21	70.500	72.440	70.490	70.500	46.853	18,500
2023-08-18	71.000	72.000	70.000	71.250	47.352	14,000
2023-08-17	72.000	72.000	70.500	71.000	47.186	16,500
2023-08-15	71.100	71.100	71.000	71.000	47.186	12,000
2023-08-11	73.550	73.550	70.020	71.200	47.319	1,500
2023-08-10	73.490	73.490	71.000	71.000	47.186	1,500

← NewerPage 13 of 20 · 1,200 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.