Allied Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	65.000	65.010	65.000	65.000	43.198	69,000
2023-05-08	66.200	66.200	65.000	65.000	43.198	11,000
2023-05-05	67.020	67.900	67.000	67.900	43.464	5,500
2023-05-04	67.000	67.100	66.000	67.100	42.952	509,000
2023-05-03	67.600	67.600	66.250	66.280	42.427	6,500
2023-05-02	64.000	68.490	64.000	67.840	43.426	41,000
2023-04-28	64.900	64.900	63.600	63.730	40.795	10,500
2023-04-27	63.500	63.750	63.500	63.750	40.808	4,500
2023-04-26	62.010	63.990	62.010	62.430	39.963	29,500
2023-04-20	63.650	63.650	63.650	63.650	40.744	500
2023-04-18	63.500	63.550	63.500	63.550	40.680	1,500
2023-04-13	63.500	63.510	63.500	63.510	40.654	1,500
2023-04-12	63.250	63.700	63.000	63.700	40.776	20,500
2023-04-11	63.600	63.650	62.510	63.000	40.327	8,000
2023-04-10	63.700	63.700	63.000	63.000	40.327	2,000
2023-04-07	62.050	62.050	62.000	62.000	39.687	10,500
2023-04-06	62.260	62.260	62.260	62.260	39.854	500
2023-04-05	62.050	62.050	62.000	62.030	39.707	1,500
2023-04-04	63.000	63.000	62.000	62.060	39.726	16,500
2023-04-03	62.110	63.450	62.110	63.220	40.468	1,500
2023-03-31	62.000	62.000	61.800	62.000	39.687	23,500
2023-03-29	61.510	61.990	61.510	61.800	39.559	43,500
2023-03-28	61.250	61.800	61.250	61.800	39.559	1,500
2023-03-27	61.500	61.500	61.500	61.500	39.367	500
2023-03-24	62.700	62.700	62.500	62.500	40.007	1,500
2023-03-22	61.030	64.850	61.030	64.850	41.512	1,500
2023-03-17	63.260	63.920	63.050	63.500	40.648	5,500
2023-03-16	67.000	67.000	66.110	66.420	40.916	2,500
2023-03-14	67.060	67.060	67.060	67.060	41.311	1,000
2023-03-13	69.990	69.990	66.550	68.000	41.890	2,500
2023-03-10	67.750	68.200	67.750	68.000	41.890	1,538,000
2023-03-09	66.520	67.450	66.510	67.010	41.280	14,000
2023-03-08	66.500	66.500	66.500	66.500	40.966	14,000
2023-03-07	66.050	66.050	66.050	66.050	40.688	500
2023-03-06	67.010	67.010	66.030	66.080	40.707	2,500
2023-03-03	66.500	66.900	66.500	66.900	41.212	2,000
2023-03-02	66.110	66.110	66.000	66.000	40.658	42,500
2023-03-01	67.850	67.900	61.050	66.000	40.658	22,500
2023-02-28	66.000	66.900	66.000	66.000	40.658	6,000
2023-02-27	66.000	66.150	66.000	66.000	40.658	8,000
2023-02-24	66.010	66.100	66.000	66.000	40.658	7,000
2023-02-23	65.500	67.990	65.500	66.160	40.756	22,500
2023-02-22	65.500	65.500	65.500	65.500	40.350	1,000
2023-02-21	68.500	68.500	65.100	65.100	40.103	2,500
2023-02-20	65.000	65.000	65.000	65.000	40.042	13,500
2023-02-17	64.500	65.990	64.500	65.000	40.042	76,500
2023-02-16	63.200	67.900	63.200	64.020	39.438	11,500
2023-02-15	64.010	64.960	64.000	64.960	40.017	3,500
2023-02-14	64.000	64.000	64.000	64.000	39.426	2,500
2023-02-13	64.110	64.300	64.000	64.050	39.456	15,500
2023-02-10	63.260	66.970	62.550	63.860	39.339	15,500
2023-02-09	67.000	67.500	66.500	67.000	41.274	26,500
2023-02-08	67.000	67.000	67.000	67.000	41.274	1,000
2023-02-07	68.850	68.900	68.850	68.900	42.444	1,000
2023-02-06	66.000	66.030	66.000	66.030	40.676	1,000
2023-02-03	65.610	65.610	65.610	65.610	40.417	500
2023-02-02	66.050	66.050	65.580	66.000	40.658	2,500
2023-02-01	67.890	68.450	66.050	66.050	40.688	16,500
2023-01-31	65.100	65.100	65.000	65.020	40.054	30,000
2023-01-30	65.000	65.100	65.000	65.100	40.103	2,000

← NewerPage 15 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.