Allied Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-10	73.490	73.490	71.000	71.000	47.186	1,500
2023-08-09	71.000	72.350	71.000	71.500	47.518	19,000
2023-08-08	71.000	71.000	70.010	70.200	46.654	16,500
2023-08-07	72.470	72.470	71.000	71.000	47.186	38,000
2023-08-04	71.020	71.300	71.020	71.230	47.339	5,000
2023-08-03	72.010	72.100	71.500	71.500	47.518	18,500
2023-08-02	72.050	73.000	71.720	72.570	48.229	29,500
2023-08-01	71.010	72.250	71.010	72.030	47.870	10,500
2023-07-31	71.020	72.140	71.000	71.510	47.525	24,000
2023-07-27	71.250	72.450	71.010	71.030	47.206	6,000
2023-07-26	71.050	71.740	71.000	71.190	47.312	8,000
2023-07-25	73.500	73.500	71.500	71.640	47.611	19,500
2023-07-24	71.250	71.250	71.000	71.250	47.352	13,500
2023-07-21	70.030	73.000	70.000	71.200	47.319	77,000
2023-07-20	72.000	72.000	71.000	71.000	47.186	20,000
2023-07-19	71.010	72.500	71.010	71.410	47.458	16,500
2023-07-18	72.000	73.000	71.000	71.500	47.518	33,500
2023-07-17	72.480	74.990	72.480	72.500	48.183	24,000
2023-07-14	70.000	71.050	70.000	71.000	47.186	21,000
2023-07-13	72.500	72.500	69.020	69.800	46.388	12,000
2023-07-12	72.900	72.900	72.490	72.490	48.176	1,500
2023-07-11	71.500	72.000	68.010	71.380	47.438	19,500
2023-07-10	68.500	73.000	68.500	73.000	48.515	36,000
2023-07-07	68.500	68.500	68.390	68.390	45.451	131,000
2023-07-06	67.060	68.840	67.060	68.250	45.358	6,000
2023-07-05	67.990	68.000	67.400	67.400	44.793	2,000
2023-07-04	69.100	69.100	67.050	67.050	44.561	2,000
2023-07-03	68.500	68.500	68.020	68.020	45.205	1,000
2023-06-27	67.000	67.000	67.000	67.000	44.527	17,500
2023-06-23	65.500	65.660	65.500	65.520	43.544	19,000
2023-06-22	65.600	65.600	65.600	65.600	43.597	500
2023-06-20	66.010	66.010	65.500	65.500	43.531	1,000
2023-06-19	68.000	68.000	67.000	67.900	45.126	1,044,500
2023-06-16	67.000	67.000	66.990	66.990	44.521	251,500
2023-06-15	67.000	67.000	66.990	67.000	44.527	157,500
2023-06-14	67.000	67.000	67.000	67.000	44.527	9,000
2023-06-13	67.000	67.000	67.000	67.000	44.527	243,500
2023-06-12	65.000	66.000	65.000	66.000	43.863	1,000
2023-06-09	67.000	67.010	67.000	67.000	44.527	138,500
2023-06-08	67.000	67.250	67.000	67.000	44.527	26,000
2023-06-07	67.050	67.050	67.000	67.030	44.547	7,000
2023-06-06	67.010	67.500	67.000	67.060	44.567	4,500
2023-06-05	67.000	67.050	67.000	67.050	44.561	1,500
2023-06-02	67.000	67.030	67.000	67.000	44.527	11,500
2023-06-01	67.010	67.010	67.000	67.000	44.527	6,500
2023-05-31	67.010	67.010	67.000	67.000	44.527	7,000
2023-05-30	67.200	67.200	67.000	67.000	44.527	13,000
2023-05-29	67.000	67.000	67.000	67.000	44.527	500
2023-05-26	69.250	69.250	67.000	67.020	44.541	9,000
2023-05-25	67.500	68.000	67.000	67.000	44.527	9,500
2023-05-24	69.440	69.440	69.440	69.440	46.149	1,000
2023-05-23	67.750	69.000	67.750	69.000	45.857	12,000
2023-05-22	65.500	65.500	65.500	65.500	43.531	500
2023-05-19	66.500	68.630	65.500	68.050	45.225	6,000
2023-05-18	65.510	65.510	65.500	65.500	43.531	14,000
2023-05-17	65.500	65.500	65.500	65.500	43.531	3,500
2023-05-16	65.500	65.500	65.500	65.500	43.531	1,000
2023-05-15	65.700	66.000	65.500	66.000	43.863	7,500
2023-05-12	65.010	65.250	65.000	65.250	43.364	2,500
2023-05-10	65.010	65.010	65.010	65.010	43.205	38,500

← NewerPage 14 of 21 · 1,201 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.