Allied Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-26	63.850	64.000	63.850	63.900	38.116	12,500
2022-10-25	63.790	63.950	63.790	63.950	38.146	1,000
2022-10-24	62.510	64.000	62.000	64.000	38.176	41,000
2022-10-21	63.110	63.110	62.500	62.500	37.281	11,000
2022-10-20	63.500	63.500	63.100	63.100	37.639	117,500
2022-10-19	63.500	63.500	63.400	63.500	37.878	7,500
2022-10-18	63.500	63.500	63.500	63.500	37.878	1,000
2022-10-17	63.700	64.000	63.220	63.300	37.758	48,500
2022-10-14	64.000	64.000	63.100	63.380	37.806	18,500
2022-10-13	63.250	64.800	63.250	64.500	38.474	3,000
2022-10-12	64.000	64.000	63.500	64.000	38.176	2,000
2022-10-11	63.700	64.250	63.700	64.130	38.254	1,500
2022-10-07	63.510	64.990	63.510	63.710	38.003	10,500
2022-10-06	63.500	63.500	63.500	63.500	37.878	2,000
2022-10-05	64.400	64.400	63.780	64.400	38.415	1,500
2022-10-04	65.000	65.000	63.500	63.780	38.045	11,500
2022-10-03	64.650	64.650	63.400	63.800	38.057	10,500
2022-09-30	64.500	64.900	64.500	64.900	38.713	1,000
2022-09-29	63.500	63.500	63.500	63.500	37.878	500
2022-09-28	65.000	65.000	64.490	64.500	38.474	17,500
2022-09-27	64.500	64.500	64.500	64.500	38.474	7,000
2022-09-26	64.490	64.500	64.490	64.490	38.468	2,000
2022-09-23	64.000	64.000	63.500	63.500	37.878	8,500
2022-09-22	65.400	65.400	64.500	64.500	38.474	1,500
2022-09-21	65.900	66.000	64.990	65.000	38.772	114,500
2022-09-20	64.010	66.000	63.000	65.000	38.772	49,500
2022-09-19	64.620	64.620	64.000	64.000	38.176	306,500
2022-09-16	64.210	65.000	64.210	64.530	38.492	4,500
2022-09-15	66.150	66.150	65.400	65.400	39.011	17,500
2022-09-14	66.200	66.250	66.000	66.250	39.518	28,000
2022-09-13	66.000	66.350	66.000	66.350	39.578	3,000
2022-09-12	65.300	66.500	65.300	66.000	39.369	6,500
2022-09-09	65.150	65.600	65.100	65.510	39.077	9,000
2022-09-08	65.000	65.000	64.500	64.990	38.767	20,500
2022-09-07	66.200	66.200	66.000	66.000	39.369	1,000
2022-09-06	66.500	66.500	65.500	65.500	39.071	11,000
2022-09-05	66.860	66.860	66.010	66.010	39.375	3,000
2022-09-02	67.000	67.000	65.520	65.570	39.112	3,500
2022-09-01	66.980	68.000	66.110	67.950	40.532	215,000
2022-08-30	67.990	67.990	66.110	66.110	39.435	11,500
2022-08-29	66.000	67.000	66.000	66.470	39.649	24,500
2022-08-26	69.000	70.000	68.490	68.560	39.703	132,500
2022-08-25	68.110	68.500	67.750	68.000	39.379	6,000
2022-08-24	69.000	69.000	68.600	68.610	39.732	20,500
2022-08-23	69.600	69.700	67.650	68.510	39.674	2,000
2022-08-22	68.010	68.500	68.000	68.000	39.379	6,500
2022-08-19	69.000	69.500	69.000	69.500	40.247	2,000
2022-08-18	69.500	69.500	68.250	68.380	39.599	7,000
2022-08-17	70.000	71.850	68.760	69.400	40.189	34,500
2022-08-16	70.990	70.990	69.510	70.000	40.537	14,000
2022-08-15	70.500	70.500	69.160	70.220	40.664	19,500
2022-08-12	69.000	69.990	67.500	69.850	40.450	15,000
2022-08-11	69.000	69.000	68.000	68.540	39.691	35,500
2022-08-10	65.990	70.240	65.490	68.880	39.888	191,000
2022-08-05	65.200	66.000	64.500	65.340	37.838	51,000
2022-08-04	64.600	67.000	64.500	65.150	37.728	93,500
2022-08-03	65.000	65.010	64.900	64.900	37.584	122,000
2022-08-02	64.500	64.500	63.990	64.000	37.062	215,500
2022-08-01	65.400	65.400	64.890	64.900	37.584	2,000
2022-07-29	65.490	65.490	65.400	65.400	37.873	1,000

← NewerPage 17 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.