Allied Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	177.01	178.94	175.00	177.55	173.40	38,227
2026-07-21	179.99	180.00	177.50	178.02	173.86	30,492
2026-07-20	180.03	180.47	176.90	177.15	173.01	219,578
2026-07-17	180.75	182.00	179.01	180.03	175.82	39,925
2026-07-16	181.99	182.92	179.00	180.69	176.47	111,656
2026-07-15	183.93	185.00	180.00	180.75	176.53	41,711
2026-07-14	186.40	186.40	179.00	179.37	175.18	92,172
2026-07-13	185.99	188.89	184.02	186.94	182.57	64,802
2026-07-10	189.06	189.89	185.02	186.13	181.78	49,325
2026-07-09	185.69	190.00	181.25	185.77	181.43	49,544
2026-07-08	188.65	191.00	182.06	185.01	180.69	124,390
2026-07-07	190.80	192.00	187.50	188.70	184.29	86,583
2026-07-06	186.25	191.00	185.00	189.82	185.39	107,811
2026-07-03	184.00	189.98	183.25	186.25	181.90	111,382
2026-07-02	184.00	186.15	183.51	183.96	179.66	53,175
2026-07-01	177.06	185.00	176.03	183.65	179.36	206,927
2026-06-30	178.25	179.89	175.00	177.70	173.55	173,038
2026-06-29	179.30	181.38	176.99	177.73	173.58	139,970
2026-06-24	180.43	181.94	178.99	179.19	175.00	160,016
2026-06-23	185.70	185.70	178.01	179.02	174.84	142,986
2026-06-22	186.22	186.95	183.50	183.72	179.43	54,337
2026-06-19	188.56	190.50	185.00	186.22	181.87	36,470
2026-06-18	186.98	192.89	185.00	188.56	184.16	102,537
2026-06-17	188.11	188.11	185.00	186.12	181.77	35,163
2026-06-16	182.98	186.20	182.50	184.74	180.42	59,114
2026-06-15	184.98	184.98	180.02	182.49	178.23	49,375
2026-06-12	180.49	183.00	179.51	181.91	177.66	54,950
2026-06-11	179.50	180.31	178.01	179.51	175.32	2,570
2026-06-10	181.00	181.00	177.50	177.87	173.72	62,016
2026-06-09	182.00	182.00	180.07	180.80	176.58	20,565
2026-06-08	181.82	181.82	178.50	180.24	176.03	12,116
2026-06-05	182.30	186.00	180.36	181.82	177.57	18,251
2026-06-04	178.81	183.00	178.81	182.40	178.14	47,496
2026-06-03	180.95	180.95	170.10	180.01	175.81	21,611
2026-06-02	181.40	181.40	178.01	180.20	175.99	13,893
2026-06-01	182.00	182.49	178.01	180.11	175.90	12,317
2026-05-29	181.95	182.50	180.02	180.77	176.55	45,767
2026-05-25	182.99	182.99	179.88	181.35	177.11	34,318
2026-05-22	181.88	181.88	179.00	179.87	175.67	29,445
2026-05-21	180.99	183.90	179.00	179.89	175.69	98,080
2026-05-20	180.90	180.90	178.00	179.13	174.95	20,039
2026-05-19	177.01	179.00	177.01	178.99	174.81	71,794
2026-05-18	178.00	179.00	170.05	176.73	172.60	25,275
2026-05-15	178.30	181.50	177.02	178.99	174.81	44,424
2026-05-14	180.00	180.00	178.50	178.68	174.51	10,213
2026-05-13	180.99	180.99	179.00	179.79	175.59	7,110
2026-05-12	181.49	181.89	178.95	179.16	174.98	23,957
2026-05-11	180.00	181.95	179.00	180.26	176.05	16,464
2026-05-08	181.33	183.00	180.05	180.97	176.74	14,436
2026-05-07	184.00	184.00	180.00	181.33	177.09	56,578
2026-05-06	180.70	184.00	179.02	182.69	178.42	29,431
2026-05-05	181.00	181.97	176.00	178.99	174.81	37,186
2026-05-04	179.94	184.90	178.00	178.87	174.69	36,168
2026-04-30	180.40	183.89	173.00	180.71	176.49	56,244
2026-04-29	185.50	185.95	183.03	184.39	176.18	26,941
2026-04-28	182.95	185.00	182.95	184.42	176.21	106,479
2026-04-27	183.89	184.75	182.00	183.23	175.07	49,586
2026-04-24	184.45	184.45	181.25	183.89	175.70	31,062
2026-04-23	185.00	185.70	182.85	185.01	176.77	76,746
2026-04-22	184.36	185.99	183.12	185.27	177.02	73,294

← NewerPage 2 of 20 · 1,200 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.