Allied Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-27	65.890	65.900	65.000	65.000	40.042	3,500
2023-01-26	65.000	65.700	64.500	64.510	39.740	18,500
2023-01-25	65.500	65.500	64.000	64.270	39.592	16,500
2023-01-24	65.500	65.500	65.500	65.500	40.350	6,000
2023-01-23	64.250	65.400	64.250	65.400	40.288	5,500
2023-01-20	64.250	64.250	64.250	64.250	39.580	25,000
2023-01-18	64.250	64.250	64.250	64.250	39.580	500
2023-01-17	64.250	64.250	64.000	64.250	39.580	171,000
2023-01-16	64.250	64.250	64.250	64.250	39.580	10,500
2023-01-13	64.250	64.250	64.250	64.250	39.580	13,000
2023-01-12	64.250	64.250	64.250	64.250	39.580	2,500
2023-01-10	64.250	64.250	64.000	64.070	39.469	41,500
2023-01-09	64.750	64.750	64.000	64.250	39.580	5,500
2023-01-06	64.000	64.000	64.000	64.000	39.426	1,500
2023-01-05	64.940	64.940	64.940	64.940	40.005	500
2023-01-04	68.270	68.270	64.000	64.000	39.426	158,000
2023-01-03	63.500	64.000	63.500	63.990	39.419	2,500
2023-01-02	64.000	64.000	63.970	64.000	39.426	1,500
2022-12-30	64.000	64.000	63.250	63.970	39.407	13,000
2022-12-29	64.000	64.000	63.250	63.250	38.964	278,000
2022-12-28	63.250	63.500	63.250	63.280	38.982	208,500
2022-12-27	63.500	63.500	63.500	63.500	39.118	500
2022-12-26	63.490	63.500	63.250	63.500	39.118	38,500
2022-12-23	63.000	63.000	63.000	63.000	38.810	7,500
2022-12-22	63.010	63.020	63.000	63.020	38.822	12,500
2022-12-21	62.100	63.060	62.010	63.000	38.810	110,000
2022-12-20	61.550	62.000	61.500	61.900	38.132	7,000
2022-12-19	63.000	63.000	58.350	61.930	38.150	8,500
2022-12-16	63.000	63.000	63.000	63.000	38.810	500
2022-12-13	63.750	63.750	63.750	63.750	39.272	1,000
2022-12-12	63.750	63.750	63.750	63.750	39.272	500
2022-12-09	63.750	63.800	63.750	63.750	39.272	6,000
2022-12-08	63.750	63.750	63.750	63.750	39.272	105,500
2022-12-07	63.750	64.000	63.750	63.750	39.272	124,000
2022-12-06	63.750	63.850	63.750	63.850	39.333	206,500
2022-12-05	63.750	63.750	63.750	63.750	39.272	2,000
2022-12-02	64.060	64.060	63.750	63.750	39.272	305,000
2022-12-01	64.000	64.500	64.000	64.000	39.426	61,500
2022-11-30	64.000	64.000	63.510	63.510	39.124	3,000
2022-11-28	64.460	64.460	64.000	64.000	39.426	7,500
2022-11-25	65.000	65.000	64.300	64.300	39.610	2,000
2022-11-23	64.500	64.500	64.400	64.400	39.672	2,000
2022-11-22	63.500	65.000	63.490	65.000	40.042	216,500
2022-11-21	64.500	64.500	63.500	63.640	39.204	21,000
2022-11-18	64.000	64.900	64.000	64.580	39.783	6,500
2022-11-17	64.500	64.850	64.010	64.010	39.432	4,000
2022-11-16	64.010	64.320	63.750	64.320	39.623	3,000
2022-11-15	64.990	65.000	64.250	64.320	39.623	29,000
2022-11-14	65.000	65.000	64.250	64.310	39.617	30,500
2022-11-11	64.100	64.750	64.100	64.520	39.746	207,000
2022-11-10	63.510	64.750	63.510	64.400	39.672	224,500
2022-11-08	63.230	64.000	63.230	63.500	39.118	705,500
2022-11-07	63.000	63.900	63.000	63.230	38.951	13,500
2022-11-04	63.700	63.700	62.750	63.000	38.810	269,000
2022-11-03	63.450	63.450	63.450	63.450	39.087	2,500
2022-11-02	63.470	63.470	63.470	63.470	39.099	1,000
2022-11-01	61.500	63.990	61.500	63.100	38.871	568,000
2022-10-31	63.480	63.480	61.100	63.480	39.105	500
2022-10-28	63.850	63.850	63.000	63.100	37.639	1,500
2022-10-27	63.800	64.000	63.070	63.080	37.627	9,000

← NewerPage 16 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.