Allied Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	65.000	65.000	65.000	65.000	37.641	4,000
2022-07-27	64.390	64.400	64.390	64.400	37.294	7,000
2022-07-26	64.000	64.000	63.610	63.610	36.836	5,500
2022-07-25	68.300	68.300	64.800	64.800	37.526	3,000
2022-07-22	65.900	65.900	64.750	64.800	37.526	3,000
2022-07-21	67.600	67.600	65.000	65.000	37.641	20,500
2022-07-20	65.000	70.000	65.000	67.500	39.089	13,000
2022-07-19	68.310	68.310	65.710	66.160	38.313	11,500
2022-07-18	68.600	68.950	68.100	68.300	39.552	5,000
2022-07-15	68.800	68.800	68.800	68.800	39.842	2,000
2022-07-14	68.790	68.800	68.790	68.800	39.842	1,000
2022-07-13	68.990	69.000	67.230	68.970	39.940	3,000
2022-07-07	68.500	69.000	68.500	68.880	39.888	3,000
2022-07-06	68.160	68.160	68.100	68.110	39.442	90,000
2022-07-05	69.000	69.000	67.890	68.070	39.419	16,500
2022-07-04	70.000	70.000	69.130	69.130	40.033	50,500
2022-07-01	69.000	69.050	68.900	69.050	39.987	109,500
2022-06-30	69.000	69.020	69.000	69.000	39.958	86,000
2022-06-29	70.000	70.000	69.750	69.800	40.421	7,000
2022-06-28	70.000	70.000	69.500	70.000	40.537	9,000
2022-06-27	70.800	70.800	69.500	69.500	40.247	2,500
2022-06-24	69.800	70.010	68.400	68.990	39.952	527,000
2022-06-23	71.000	71.000	70.500	71.000	41.116	19,500
2022-06-22	70.750	70.750	70.500	70.500	40.826	4,000
2022-06-17	70.000	71.990	70.000	70.400	40.769	108,000
2022-06-16	69.010	69.990	69.010	69.990	40.531	2,000
2022-06-15	69.990	69.990	69.990	69.990	40.531	500
2022-06-13	71.000	71.000	69.000	69.000	39.958	4,000
2022-06-10	71.900	71.900	71.500	71.780	41.568	4,500
2022-06-09	71.980	71.980	71.980	71.980	41.684	500
2022-06-08	72.000	72.000	70.500	71.940	41.660	3,000
2022-06-07	72.000	72.000	71.980	71.980	41.684	1,500
2022-06-06	72.000	72.000	71.000	71.000	41.116	11,500
2022-06-03	72.010	72.010	72.000	72.010	41.701	90,000
2022-06-02	72.000	72.000	72.000	72.000	41.695	79,500
2022-06-01	71.600	73.150	71.600	73.000	42.274	28,500
2022-05-31	71.790	71.800	71.100	71.110	41.180	11,000
2022-05-30	71.000	71.890	71.000	71.260	41.267	12,500
2022-05-27	71.000	72.000	70.650	70.950	41.087	130,000
2022-05-26	75.500	76.000	70.400	70.730	40.960	400,500
2022-05-25	76.050	76.050	75.500	75.500	43.722	15,000
2022-05-24	77.010	77.010	77.000	77.000	44.591	2,000
2022-05-20	79.500	79.500	78.000	78.000	45.170	2,500
2022-05-17	79.000	79.500	78.000	79.500	46.038	3,000
2022-05-16	75.990	76.000	75.990	76.000	44.012	3,000
2022-05-13	75.020	76.020	75.020	76.000	44.012	3,000
2022-05-12	76.900	77.000	75.010	75.810	43.901	239,500
2022-05-11	76.510	76.510	76.510	76.510	44.307	1,000
2022-05-10	78.000	78.000	77.100	77.590	44.932	12,500
2022-05-09	80.000	80.100	78.000	78.000	45.170	53,500
2022-04-28	81.010	82.310	76.140	79.800	46.212	105,000
2022-04-26	82.670	85.000	82.670	84.310	47.666	29,500
2022-04-25	82.500	82.990	82.500	82.670	46.738	4,000
2022-04-22	82.500	82.990	82.010	82.010	46.365	4,000
2022-04-21	82.500	83.600	81.130	82.190	46.467	41,500
2022-04-20	84.000	84.000	81.010	81.130	45.868	1,500
2022-04-19	84.000	84.000	83.000	83.000	46.925	25,000
2022-04-18	85.000	85.000	84.020	84.020	47.502	83,500
2022-04-15	85.000	85.000	85.000	85.000	48.056	10,000
2022-04-14	85.000	85.100	84.990	85.000	48.056	26,500

← NewerPage 18 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.