Allied Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	85.000	85.000	85.000	85.000	48.056	7,000
2022-04-11	87.500	87.500	85.000	85.600	48.395	31,000
2022-04-08	85.500	86.000	85.500	85.750	48.480	5,000
2022-04-07	84.260	84.260	84.000	84.060	47.524	12,000
2022-04-06	84.000	84.000	84.000	84.000	47.490	500
2022-04-05	84.000	84.000	84.000	84.000	47.490	5,000
2022-04-04	83.820	83.820	83.500	83.500	47.208	3,000
2022-04-01	84.610	86.890	83.550	83.820	47.389	12,500
2022-03-31	83.500	88.000	83.500	86.950	49.158	12,000
2022-03-30	83.500	83.510	83.500	83.510	47.213	10,000
2022-03-29	84.000	84.000	83.000	83.110	46.987	22,500
2022-03-28	85.000	85.000	85.000	85.000	48.056	100,000
2022-03-25	85.000	85.000	85.000	85.000	48.056	3,500
2022-03-24	84.000	84.980	84.000	84.980	48.044	10,500
2022-03-22	85.000	85.020	84.000	84.990	48.050	140,500
2022-03-21	85.980	85.980	85.000	85.000	48.056	3,000
2022-03-18	85.000	85.010	85.000	85.000	48.056	160,000
2022-03-17	85.060	85.060	85.000	85.010	48.061	5,000
2022-03-16	85.010	85.250	84.900	85.150	48.141	179,000
2022-03-15	86.500	86.990	84.010	85.500	48.338	612,500
2022-03-14	86.990	87.700	86.500	87.500	48.338	32,000
2022-03-11	86.030	87.000	86.030	86.900	48.007	12,000
2022-03-10	87.000	87.000	86.000	86.000	47.510	12,500
2022-03-09	86.120	86.500	86.000	86.000	47.510	140,500
2022-03-08	86.150	87.460	86.000	86.000	47.510	120,500
2022-03-07	86.000	87.000	86.000	86.000	47.510	95,000
2022-03-04	86.000	86.070	86.000	86.000	47.510	21,000
2022-03-03	86.000	86.000	86.000	86.000	47.510	2,000
2022-03-02	85.900	86.000	85.900	86.000	47.510	16,000
2022-03-01	86.000	86.000	86.000	86.000	47.510	2,000
2022-02-28	86.000	86.000	84.990	85.500	47.234	27,000
2022-02-25	87.450	88.970	86.500	86.500	47.786	23,000
2022-02-24	86.500	86.500	86.500	86.500	47.786	171,000
2022-02-23	86.510	88.400	86.500	86.500	47.786	27,000
2022-02-22	86.560	87.000	86.500	86.630	47.858	170,000
2022-02-21	86.510	87.490	86.400	86.500	47.786	39,000
2022-02-18	86.110	87.750	85.990	87.090	48.112	132,000
2022-02-17	85.510	89.450	85.100	85.990	47.504	262,500
2022-02-15	87.990	90.800	87.110	89.930	49.681	90,500
2022-02-14	87.000	87.000	87.000	87.000	48.062	1,500
2022-02-11	86.610	88.000	86.520	87.150	48.145	181,000
2022-02-10	88.500	88.750	86.000	86.580	47.830	37,500
2022-02-09	90.900	90.900	89.000	89.000	49.167	29,500
2022-02-08	89.990	90.600	89.100	89.390	49.383	34,500
2022-02-07	90.000	90.500	89.150	89.380	49.377	15,000
2022-02-04	90.100	91.750	90.100	90.500	49.996	62,000
2022-02-03	91.950	91.950	90.510	90.990	50.266	48,500
2022-02-02	91.990	91.990	91.000	91.430	50.509	7,500
2022-02-01	89.210	91.800	89.210	90.970	50.255	288,000
2022-01-31	89.980	89.990	89.000	89.110	49.228	56,500
2022-01-28	90.000	90.000	89.000	89.000	49.167	148,000
2022-01-27	88.500	89.890	88.010	89.000	49.167	705,500
2022-01-26	86.400	86.400	85.000	85.000	46.957	2,500
2022-01-25	85.110	86.400	85.000	86.400	47.731	3,000
2022-01-24	88.350	88.350	87.300	87.300	48.228	26,500
2022-01-21	85.020	89.890	85.000	88.820	49.068	49,000
2022-01-20	85.480	85.480	84.980	85.000	46.957	3,500
2022-01-19	85.000	85.010	84.700	84.700	46.792	7,000
2022-01-18	86.500	89.500	85.510	85.670	47.327	52,500
2022-01-17	88.490	88.500	86.500	86.850	47.979	80,500

← NewerPage 19 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.