Allied Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	88.490	88.500	86.500	86.850	47.979	80,500
2022-01-14	88.950	88.950	87.260	87.760	48.482	2,500
2022-01-13	88.750	89.000	87.300	87.770	48.488	196,000
2022-01-12	87.990	90.160	87.990	88.160	48.703	143,500
2022-01-11	86.000	87.750	85.990	87.010	48.068	34,500
2022-01-10	87.000	88.400	85.110	86.940	48.029	48,000
2022-01-07	85.000	89.500	85.000	86.240	47.642	57,500
2022-01-06	83.520	84.800	83.100	84.250	46.543	25,000
2022-01-05	82.700	84.490	82.700	83.360	46.051	85,500
2022-01-04	82.000	84.500	80.750	82.930	45.814	59,000
2022-01-03	82.850	82.850	82.010	82.260	45.444	83,500
2021-12-31	82.000	83.500	82.000	82.270	45.449	172,500
2021-12-30	80.990	82.200	80.510	82.200	45.410	2,825,500
2021-12-29	80.010	80.990	80.000	80.400	44.416	82,000
2021-12-28	78.000	80.980	77.900	80.220	44.317	1,267,000
2021-12-27	78.500	79.150	78.150	78.270	43.239	54,000
2021-12-24	77.650	78.680	77.550	78.050	43.118	41,500
2021-12-23	78.400	78.740	77.500	77.600	42.869	27,500
2021-12-22	77.900	79.000	77.000	77.500	42.814	3,161,000
2021-12-21	77.010	78.500	76.500	76.680	42.361	111,500
2021-12-20	75.870	78.000	75.800	77.080	42.582	1,872,000
2021-12-17	74.600	76.500	74.500	75.870	41.914	26,000
2021-12-16	73.800	77.980	73.270	75.610	41.770	494,500
2021-12-15	75.290	75.300	73.900	73.990	40.875	151,000
2021-12-14	77.000	77.000	73.050	74.100	40.936	689,000
2021-12-10	76.000	76.990	76.000	76.940	42.505	36,000
2021-12-09	77.000	77.000	75.750	76.700	42.372	33,500
2021-12-08	78.000	78.000	76.850	77.430	42.775	56,000
2021-12-07	76.630	77.400	74.000	77.300	42.704	833,000
2021-12-06	78.010	79.000	76.900	76.970	42.521	55,500
2021-12-03	77.730	80.000	76.000	78.240	43.223	97,000
2021-12-02	77.990	77.990	75.000	75.330	41.615	22,500
2021-12-01	78.500	78.990	77.150	77.510	42.820	44,000
2021-11-30	79.490	79.490	77.020	77.920	43.046	43,500
2021-11-29	78.020	79.000	78.000	78.630	43.438	125,000
2021-11-26	77.400	79.990	77.000	78.590	43.416	88,500
2021-11-25	78.500	78.500	76.200	76.200	42.096	10,000
2021-11-24	77.510	78.990	77.500	78.250	43.228	40,000
2021-11-23	78.900	79.000	77.980	78.000	43.090	307,000
2021-11-22	79.950	79.950	78.010	78.460	43.344	54,000
2021-11-19	79.490	79.600	78.920	79.000	43.643	793,500
2021-11-18	79.500	79.850	78.700	79.000	43.643	302,000
2021-11-17	78.550	79.020	78.010	79.000	43.643	2,626,000
2021-11-16	79.490	79.490	78.000	78.530	43.383	652,000
2021-11-15	77.650	79.000	77.650	77.910	43.041	143,000
2021-11-12	78.250	79.990	78.240	78.820	43.543	33,500
2021-11-11	76.810	79.000	76.800	78.250	43.228	312,000
2021-11-09	76.020	77.000	76.020	76.800	42.427	7,000
2021-11-08	78.180	78.180	76.050	77.320	42.715	7,500
2021-11-05	77.500	78.970	77.500	78.670	42.356	288,000
2021-11-04	78.600	78.600	77.010	77.180	41.553	291,500
2021-11-03	80.500	80.500	78.540	78.540	42.286	31,500
2021-11-02	79.010	79.890	79.000	79.000	42.533	386,500
2021-11-01	79.000	80.490	79.000	79.990	43.066	131,500
2021-10-29	79.000	79.400	79.000	79.000	42.533	42,500
2021-10-28	79.350	80.000	79.000	79.200	42.641	1,104,000
2021-10-27	79.160	79.450	79.000	79.000	42.533	195,000
2021-10-26	78.000	79.800	78.000	78.500	42.264	165,500
2021-10-25	78.000	78.200	78.000	78.000	41.995	57,500
2021-10-22	79.000	79.000	78.500	78.780	42.415	9,000

← NewerPage 20 of 21 · 1,205 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.